UK Markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.29-5.21 (-4.99%)
At close: 04:00PM EDT
100.00 +0.71 (+0.72%)
After hours: 04:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022102.84104.0898.4599.2999.29475,864
17 May 2022103.60104.61101.11104.50104.50592,500
16 May 2022100.65102.7999.50100.77100.77493,400
13 May 202297.49102.7397.49101.23101.23401,900
12 May 202292.4297.2592.2896.7896.78401,200
11 May 202294.9498.6993.2993.5593.55512,800
10 May 202296.2998.0393.7995.5095.50404,000
09 May 202297.1299.2693.9394.6194.61531,100
06 May 2022100.86100.8697.6199.3499.34609,500
05 May 2022106.20107.18100.00101.72101.72570,200
04 May 2022105.43107.62101.48107.48107.48426,700
03 May 2022102.59106.46102.33105.94105.94439,700
02 May 2022102.39103.9199.75103.00103.00390,500
29 Apr 2022104.27105.87102.29102.46102.46351,700
28 Apr 2022103.78106.5199.31105.31105.31344,800
27 Apr 2022103.71104.27100.57101.84101.84393,000
26 Apr 2022107.85108.24103.50103.85103.85263,200
25 Apr 2022104.40109.13102.75108.97108.97294,800
22 Apr 2022108.50109.26105.25105.90105.90346,100
21 Apr 2022114.83115.17108.12108.89108.89240,700
20 Apr 2022113.00114.14112.03112.64112.64174,800
19 Apr 2022107.52111.68107.52111.44111.44226,600
18 Apr 2022107.79109.00106.11107.29107.29188,900
14 Apr 2022111.46111.87107.62108.08108.08293,800
13 Apr 2022108.91111.58108.47110.92110.92172,100
12 Apr 2022111.31115.12108.80109.13109.13301,300
11 Apr 2022107.05111.04107.05109.41109.41434,800
08 Apr 2022110.51110.94108.11108.24108.24495,300
07 Apr 2022110.18111.80109.35110.41110.41383,400
06 Apr 2022113.41114.39108.50110.79110.79624,100
05 Apr 2022121.77121.97113.91115.13115.13543,800
04 Apr 2022119.16122.67117.62122.22122.22300,000
01 Apr 2022119.96120.81118.24120.07120.07307,300
31 Mar 2022123.61124.17118.77118.81118.81480,200
30 Mar 2022125.88129.69123.69124.12124.12270,100
29 Mar 2022122.98128.16122.48126.95126.95417,600
28 Mar 2022120.64122.00118.69120.49120.49445,300
25 Mar 2022121.75121.98119.29120.60120.60378,600
24 Mar 2022123.25123.86120.96121.72121.72566,300
23 Mar 2022123.37124.38121.54122.74122.74308,200
22 Mar 2022123.85126.51123.44124.62124.62369,600
21 Mar 2022122.71124.85121.32124.30124.30477,100
18 Mar 2022119.98123.83118.97122.54122.54646,300
17 Mar 2022118.25122.21118.25121.11121.11384,200
16 Mar 2022118.58121.41116.84119.78119.78720,600
15 Mar 2022116.04118.68115.62117.32117.32502,800
14 Mar 2022116.20117.96114.20115.14115.14307,300
11 Mar 2022116.85118.67114.04115.54115.54579,100
10 Mar 2022111.45113.41109.11112.52112.52554,600
09 Mar 2022112.46115.81111.71114.23114.23338,000
08 Mar 2022111.81112.06106.83109.36109.36732,500
07 Mar 2022122.34123.16110.77110.96110.96523,200
04 Mar 2022122.51123.50119.00121.24121.24349,200
03 Mar 2022125.14127.23122.58123.52123.52327,300
02 Mar 2022120.27126.76119.25125.92125.92618,800
01 Mar 2022119.65120.69117.05118.81118.81581,800
28 Feb 2022114.29117.52113.49116.72116.72373,900
28 Feb 20220.11 Dividend
25 Feb 2022110.66116.51109.52116.41116.30422,600
24 Feb 2022103.40109.93101.01109.85109.75517,400
23 Feb 2022112.53113.51107.37107.47107.37523,900
22 Feb 2022114.98116.73111.46111.58111.47419,800
18 Feb 2022118.77120.48115.53116.57116.46362,400
17 Feb 2022120.23121.32117.77118.79118.68478,800
16 Feb 2022120.76122.55119.69121.55121.44425,500
15 Feb 2022115.96121.55115.96121.28121.17417,300
14 Feb 2022115.48117.97113.87114.87114.76352,300
11 Feb 2022118.80119.85114.50116.06115.95476,000
10 Feb 2022117.25120.82116.14117.94117.83393,600
09 Feb 2022119.11120.48117.17119.48119.37479,400
08 Feb 2022111.51119.19109.78117.39117.28601,000
07 Feb 2022120.72121.51111.46112.16112.05797,900
04 Feb 2022120.00124.88117.38121.78121.66760,400
03 Feb 2022115.44122.82114.49119.96119.85881,600
02 Feb 2022115.10116.33112.45115.20115.09553,600
01 Feb 2022113.60115.36111.92115.04114.93474,300
31 Jan 2022108.06113.25107.46113.09112.98517,300
28 Jan 2022103.51108.35102.00108.32108.22300,100
27 Jan 2022108.54109.79103.70104.14104.04293,000
26 Jan 2022110.00114.16107.57107.96107.86978,800
25 Jan 2022111.77113.10107.11107.41107.31426,100
24 Jan 2022108.17114.35106.31113.87113.76377,100
21 Jan 2022112.68114.59110.00111.66111.55341,200
20 Jan 2022116.93119.07113.33113.51113.40212,400
19 Jan 2022118.03119.48115.53116.74116.63313,000
18 Jan 2022116.73118.53116.16117.02116.91354,400
14 Jan 2022122.88124.96118.48119.41119.30374,500
13 Jan 2022127.53128.32124.63125.08124.96238,900
12 Jan 2022127.86129.48125.93126.58126.46191,600
11 Jan 2022125.72126.53123.59126.43126.31203,200
10 Jan 2022124.44125.54121.24125.00124.88514,800
07 Jan 2022129.88131.59125.92125.94125.82297,600
06 Jan 2022130.14132.09129.62130.49130.37225,700
05 Jan 2022136.00137.92130.46130.79130.67336,800
04 Jan 2022135.38137.64134.88136.41136.28268,000
03 Jan 2022136.38136.97132.29134.46134.33196,700
31 Dec 2021134.68136.73134.07136.13136.00136,000
30 Dec 2021135.78136.66133.59134.50134.37301,800
29 Dec 2021134.74136.17133.95135.45135.32337,100
28 Dec 2021136.01136.09134.32134.87134.74177,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...