UK Markets open in 6 hrs 32 mins

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.22-0.73 (-0.68%)
At close: 3:59PM EDT
106.22 +0.18 (0.17%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jun 2021106.59108.34105.06106.22106.22378,369
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 2021110.46111.36109.93111.24111.13229,000
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
03 Mar 2021110.02110.29107.26107.98107.88381,200
02 Mar 2021111.11111.78108.79109.93109.82403,000
01 Mar 2021111.79112.89108.80111.13111.02522,600
26 Feb 2021109.25113.50108.22110.02109.91492,800
26 Feb 20210.09 Dividend
25 Feb 2021112.19112.65106.80108.47108.28472,200
24 Feb 2021109.57113.85108.93112.58112.38642,900
23 Feb 2021103.47109.70102.34108.92108.72703,500
22 Feb 202199.86104.9998.72104.02103.83550,900
19 Feb 202198.17101.6198.17101.09100.91433,500
18 Feb 202196.5497.6294.7497.3297.15343,300
17 Feb 202197.5099.2795.2697.0896.91436,400
16 Feb 2021100.68101.6297.0098.7798.59387,500
12 Feb 202196.80100.4996.44100.1399.95399,600
11 Feb 202199.99101.0896.8697.7497.56334,300
10 Feb 202198.8699.9396.2897.0496.87571,700
09 Feb 202198.00100.0996.3398.4498.26720,800
08 Feb 2021101.65102.5698.1199.0098.82687,200
05 Feb 2021105.02109.4699.6299.7499.56937,400
04 Feb 202190.00103.9190.00103.46103.271,114,300
03 Feb 202185.9587.0484.4985.6185.46269,500
02 Feb 202188.1288.4985.5685.9085.75316,100
01 Feb 202183.2486.9682.9786.5786.41368,800
29 Jan 202184.7484.7781.0682.4882.33451,200
28 Jan 202184.5787.4483.5985.4585.30352,200
27 Jan 202184.0285.3380.4783.0682.91421,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...