UK Markets open in 3 hrs 39 mins

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.05-0.49 (-0.46%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2021109.86110.07106.62107.05107.05369,138
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021115.21116.95114.50116.42116.4219,040,000
02 Sept 2021112.13116.30110.83115.65115.6538,260,000
01 Sept 2021114.51115.19111.06111.14111.1442,730,000
31 Aug 2021116.76116.84113.40114.15114.1549,300,000
31 Aug 20210.11 Dividend
30 Aug 2021118.29119.07115.67116.30116.1933,540,000
27 Aug 2021116.45118.46116.25118.00117.8934,310,000
26 Aug 2021120.56120.56115.64115.80115.6922,480,000
25 Aug 2021118.54121.66118.44120.78120.6731,330,000
24 Aug 2021117.20118.27117.04118.13118.0216,790,000
23 Aug 2021114.75117.17114.64116.77116.6634,380,000
20 Aug 2021111.89113.84111.70113.48113.3722,070,000
19 Aug 2021112.07113.44110.27111.05110.9421,210,000
18 Aug 2021112.50114.59112.06113.69113.5828,010,000
17 Aug 2021113.63114.30111.02112.26112.1522,810,000
16 Aug 2021115.33115.87113.62114.45114.3427,980,000
13 Aug 2021117.58118.43115.25115.96115.8520,680,000
12 Aug 2021119.32120.56117.42117.83117.7226,220,000
11 Aug 2021117.53119.44116.59118.69118.5822,680,000
10 Aug 2021114.68118.18114.48116.93116.8238,930,000
09 Aug 2021115.27117.22114.13114.76114.6529,620,000
06 Aug 2021116.69119.00114.55115.72115.6156,890,000
05 Aug 2021117.05119.61114.06115.41115.3071,260,000
04 Aug 2021121.87123.30120.67122.06121.9430,240,000
03 Aug 2021119.83122.56117.65122.40122.28273,300
02 Aug 2021------
30 Jul 2021121.08122.97120.26122.09121.97333,400
29 Jul 2021121.37124.51121.22121.63121.51486,700
28 Jul 2021120.72121.59119.19120.54120.43222,000
27 Jul 2021120.18121.64118.73120.53120.42240,500
26 Jul 2021121.00122.78120.07121.15121.04398,300
23 Jul 2021118.93121.36118.53121.32121.21398,300
22 Jul 2021122.28122.28117.79119.58119.47373,800
21 Jul 2021118.76122.66118.76122.24122.12609,700
20 Jul 2021114.26118.90114.19118.30118.19502,600
19 Jul 2021110.41113.82109.50113.75113.64559,600
16 Jul 2021113.96114.90112.86113.26113.15297,900
15 Jul 2021112.52115.07112.33113.61113.50269,400
14 Jul 2021116.55117.23113.57113.66113.55297,600
13 Jul 2021116.90117.32115.84116.36116.25258,000
12 Jul 2021115.82119.10115.48117.96117.85390,500
09 Jul 2021114.46116.43113.79115.94115.83223,100
08 Jul 2021112.65114.62111.21113.10112.99266,100
07 Jul 2021114.16116.22113.85115.30115.19273,400
06 Jul 2021115.71115.71112.90114.25114.14605,100
02 Jul 2021115.56116.65114.79115.52115.41332,700
01 Jul 2021117.82118.51115.47115.57115.46581,700
30 Jun 2021116.46117.87115.36116.57116.46566,800
29 Jun 2021115.69117.87115.34116.68116.57494,100
28 Jun 2021113.73116.02112.51115.16115.05851,700
25 Jun 2021109.89113.80108.88112.42112.317,398,000
24 Jun 2021108.49109.20107.29108.95108.85656,300
23 Jun 2021108.39108.98106.89107.83107.73440,900
22 Jun 2021107.30108.98106.65108.63108.53462,900
21 Jun 2021104.05107.74103.69107.04106.94552,200
18 Jun 2021101.70103.61101.61102.36102.26871,900
17 Jun 2021105.92106.42100.03103.68103.58553,000
16 Jun 2021106.59108.34104.95106.22106.12378,400
15 Jun 2021105.22107.49105.22106.95106.85505,900
14 Jun 2021105.46106.44104.90105.67105.57415,700
11 Jun 2021103.78105.40103.07105.06104.96698,900
10 Jun 2021108.87109.53103.33103.52103.42572,800
09 Jun 2021111.40111.66108.28108.41108.31271,900
08 Jun 2021111.42111.94109.75111.33111.22244,000
07 Jun 2021109.60111.64109.58111.30111.19364,300
04 Jun 2021110.50111.48109.01109.01108.91296,900
03 Jun 2021108.28109.95106.79109.65109.55400,900
02 Jun 2021113.19113.79107.66108.73108.63801,500
01 Jun 2021114.58115.20112.03113.65113.54363,800
28 May 2021113.97114.94113.04113.42113.31338,100
28 May 20210.11 Dividend
27 May 2021115.21115.62113.26113.68113.46403,300
26 May 2021116.01116.48113.25113.95113.73428,000
25 May 2021116.01117.75114.30115.16114.94539,400
24 May 2021113.50116.72112.67115.74115.52504,900
21 May 2021110.05112.75107.02112.09111.88649,100
20 May 2021106.53108.75104.25107.35107.14534,300
19 May 2021107.71107.71104.04105.82105.62541,100
18 May 2021112.91112.91109.62109.76109.55395,700
17 May 2021112.49113.06109.82112.56112.34422,800
14 May 2021110.78114.13110.38113.21112.99386,700
13 May 2021108.65111.57108.65109.91109.70557,200
12 May 2021110.36111.48108.21108.53108.32504,800
11 May 2021112.13113.41109.78111.85111.64420,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...