UK markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.32+1.74 (+1.46%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021118.93121.36118.53121.32121.32398,300
22 Jul 2021122.28122.28117.79119.58119.58373,800
21 Jul 2021118.76122.66118.76122.24122.24609,700
20 Jul 2021114.26118.90114.19118.30118.30502,600
19 Jul 2021110.41113.82109.50113.75113.75559,600
16 Jul 2021113.96114.90112.86113.26113.26297,900
15 Jul 2021112.52115.07112.33113.61113.61269,400
14 Jul 2021116.55117.23113.57113.66113.66297,600
13 Jul 2021116.90117.32115.84116.36116.36258,000
12 Jul 2021115.82119.10115.48117.96117.96390,500
09 Jul 2021114.46116.43113.79115.94115.94223,100
08 Jul 2021112.65114.62111.21113.10113.10266,100
07 Jul 2021114.16116.22113.85115.30115.30273,400
06 Jul 2021115.71115.71112.90114.25114.25605,100
02 Jul 2021115.56116.65114.79115.52115.52332,700
01 Jul 2021117.82118.51115.47115.57115.57581,700
30 Jun 2021116.46117.87115.36116.57116.57566,800
29 Jun 2021115.69117.87115.34116.68116.68494,100
28 Jun 2021113.73116.02112.51115.16115.16851,700
25 Jun 2021109.89113.80108.88112.42112.427,398,000
24 Jun 2021108.49109.20107.29108.95108.95656,300
23 Jun 2021108.39108.98106.89107.83107.83440,900
22 Jun 2021107.30108.98106.65108.63108.63462,900
21 Jun 2021104.05107.74103.69107.04107.04552,200
18 Jun 2021101.70103.61101.61102.36102.36871,900
17 Jun 2021105.92106.42100.03103.68103.68553,000
16 Jun 2021106.59108.34104.95106.22106.22378,400
15 Jun 2021105.22107.49105.22106.95106.95505,900
14 Jun 2021105.46106.44104.90105.67105.67415,700
11 Jun 2021103.78105.40103.07105.06105.06698,900
10 Jun 2021108.87109.53103.33103.52103.52572,800
09 Jun 2021111.40111.66108.28108.41108.41271,900
08 Jun 2021111.42111.94109.75111.33111.33244,000
07 Jun 2021109.60111.64109.58111.30111.30364,300
04 Jun 2021110.50111.48109.01109.01109.01296,900
03 Jun 2021108.28109.95106.79109.65109.65400,900
02 Jun 2021113.19113.79107.66108.73108.73801,500
01 Jun 2021114.58115.20112.03113.65113.65363,800
28 May 2021113.97114.94113.04113.42113.42338,100
28 May 20210.11 Dividend
27 May 2021115.21115.62113.26113.68113.57403,300
26 May 2021116.01116.48113.25113.95113.84428,000
25 May 2021116.01117.75114.30115.16115.05539,400
24 May 2021113.50116.72112.67115.74115.63504,900
21 May 2021110.05112.75107.02112.09111.98649,100
20 May 2021106.53108.75104.25107.35107.25534,300
19 May 2021107.71107.71104.04105.82105.72541,100
18 May 2021112.91112.91109.62109.76109.65395,700
17 May 2021112.49113.06109.82112.56112.45422,800
14 May 2021110.78114.13110.38113.21113.10386,700
13 May 2021108.65111.57108.65109.91109.80557,200
12 May 2021110.36111.48108.21108.53108.42504,800
11 May 2021112.13113.41109.78111.85111.74420,800
10 May 2021115.29116.62113.70114.93114.82472,000
07 May 2021109.36115.66109.31115.54115.43516,900
06 May 2021111.61112.10107.24108.90108.79423,100
05 May 2021110.46111.36108.50111.24111.13301,200
04 May 2021110.88110.94106.86109.52109.41363,700
03 May 2021113.05113.11111.13111.73111.62302,100
30 Apr 2021111.72113.73110.75111.66111.55332,000
29 Apr 2021113.30113.96111.12112.87112.76185,200
28 Apr 2021115.31115.96111.88112.64112.53300,800
27 Apr 2021115.00116.89114.78115.49115.38298,800
26 Apr 2021116.01116.67114.94115.43115.32258,300
23 Apr 2021114.42117.19114.42115.01114.90258,200
22 Apr 2021113.39115.33112.32114.57114.46342,500
21 Apr 2021112.58113.17111.01112.39112.28374,300
20 Apr 2021113.24114.02110.56111.78111.67342,700
19 Apr 2021116.96117.89112.89113.98113.87500,300
16 Apr 2021114.64117.13113.96117.00116.89682,600
15 Apr 2021112.53113.49110.45113.24113.13192,300
14 Apr 2021111.42113.78110.75111.53111.42335,600
13 Apr 2021112.76112.76109.34111.57111.46453,700
12 Apr 2021111.66112.92109.99112.76112.65367,600
09 Apr 2021110.88113.48110.83111.66111.55341,500
08 Apr 2021109.94112.12108.96110.85110.74527,400
07 Apr 2021110.27110.51109.04109.59109.48649,100
06 Apr 2021109.26111.28108.70110.23110.12425,900
05 Apr 2021109.40110.52106.58109.26109.15686,700
01 Apr 2021104.17108.19103.88107.94107.84607,300
31 Mar 2021101.00104.37100.75103.39103.29688,300
30 Mar 202197.69100.5995.50100.19100.09484,800
29 Mar 202198.16100.2896.9397.7397.64387,800
26 Mar 202199.1899.7795.8598.5598.45552,900
25 Mar 202194.8498.9693.6697.9797.88873,700
24 Mar 202199.46101.5095.4995.7895.69651,300
23 Mar 2021100.37100.8697.0398.0797.98425,700
22 Mar 2021103.74103.97100.75101.75101.65496,500
19 Mar 2021103.68104.78100.65103.51103.411,215,900
18 Mar 2021103.59105.88102.16103.76103.66588,300
17 Mar 2021103.96104.05101.23103.81103.71393,300
16 Mar 2021105.17106.07103.15104.20104.10536,600
15 Mar 2021103.26105.7299.66105.60105.50567,700
12 Mar 2021106.43107.50104.03104.97104.87489,400
11 Mar 2021108.00108.97106.21106.80106.70601,600
10 Mar 2021107.61108.58106.22107.75107.65343,800
09 Mar 2021104.77107.38103.70106.50106.40506,100
08 Mar 2021103.36105.75101.98103.46103.36464,900
05 Mar 2021105.29105.2997.83102.25102.15808,800
04 Mar 2021108.41108.46101.20103.33103.23579,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...