Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | - | - | - | - | - | - |
| 28 Nov 2022 | 94.82 | 95.47 | 92.64 | 93.25 | 93.25 | 923,300 |
| 25 Nov 2022 | 96.60 | 98.07 | 95.90 | 96.42 | 96.42 | 396,300 |
| 23 Nov 2022 | 95.06 | 97.91 | 94.81 | 96.63 | 96.63 | 906,000 |
| 22 Nov 2022 | 92.85 | 96.48 | 92.51 | 94.58 | 94.58 | 1,408,900 |
| 21 Nov 2022 | 90.34 | 94.95 | 90.32 | 92.34 | 92.34 | 1,532,900 |
| 18 Nov 2022 | 87.18 | 90.92 | 86.79 | 90.72 | 90.72 | 959,200 |
| 17 Nov 2022 | 85.54 | 87.11 | 84.90 | 85.20 | 85.20 | 973,800 |
| 16 Nov 2022 | 88.24 | 88.67 | 86.44 | 86.76 | 86.76 | 633,600 |
| 15 Nov 2022 | 89.35 | 90.51 | 87.40 | 88.98 | 88.98 | 1,048,200 |
| 14 Nov 2022 | 89.07 | 89.68 | 86.41 | 86.50 | 86.50 | 834,200 |
| 11 Nov 2022 | 89.48 | 92.65 | 88.90 | 90.07 | 90.07 | 1,285,900 |
| 10 Nov 2022 | 86.73 | 91.66 | 86.57 | 89.68 | 89.68 | 1,372,100 |
| 09 Nov 2022 | 83.91 | 85.44 | 81.76 | 81.83 | 81.83 | 1,079,800 |
| 08 Nov 2022 | 81.89 | 86.85 | 81.89 | 85.11 | 85.11 | 1,232,300 |
| 07 Nov 2022 | 83.84 | 85.44 | 80.76 | 81.77 | 81.77 | 1,591,000 |
| 04 Nov 2022 | 85.75 | 87.93 | 82.58 | 83.20 | 83.20 | 1,762,300 |
| 03 Nov 2022 | 94.26 | 96.25 | 84.32 | 85.07 | 85.07 | 4,531,000 |
| 02 Nov 2022 | 117.00 | 118.83 | 113.39 | 113.45 | 113.45 | 769,900 |
| 01 Nov 2022 | 118.33 | 118.68 | 115.50 | 117.17 | 117.17 | 693,100 |
| 31 Oct 2022 | 118.77 | 119.04 | 115.06 | 115.88 | 115.88 | 927,400 |
| 28 Oct 2022 | 123.73 | 124.57 | 117.28 | 118.76 | 118.76 | 976,400 |
| 27 Oct 2022 | 124.63 | 126.26 | 123.03 | 124.23 | 124.23 | 567,300 |
| 26 Oct 2022 | 124.78 | 126.70 | 123.15 | 123.32 | 123.32 | 696,600 |
| 25 Oct 2022 | 121.92 | 126.53 | 121.75 | 124.98 | 124.98 | 556,800 |
| 24 Oct 2022 | 120.38 | 121.84 | 118.85 | 121.58 | 121.58 | 510,300 |
| 21 Oct 2022 | 116.80 | 120.53 | 115.43 | 119.92 | 119.92 | 1,155,600 |
| 20 Oct 2022 | 120.84 | 122.23 | 115.41 | 116.78 | 116.78 | 437,300 |
| 19 Oct 2022 | 124.73 | 125.94 | 120.04 | 121.14 | 121.14 | 899,600 |
| 18 Oct 2022 | 129.71 | 130.27 | 125.05 | 126.52 | 126.52 | 668,500 |
| 17 Oct 2022 | 123.25 | 126.22 | 122.53 | 125.62 | 125.62 | 504,300 |
| 14 Oct 2022 | 127.98 | 128.12 | 119.46 | 119.75 | 119.75 | 458,600 |
| 13 Oct 2022 | 123.23 | 128.42 | 120.65 | 126.50 | 126.50 | 448,600 |
| 12 Oct 2022 | 129.04 | 129.04 | 126.42 | 126.68 | 126.68 | 300,000 |
| 11 Oct 2022 | 128.77 | 131.04 | 127.29 | 128.82 | 128.82 | 361,000 |
| 10 Oct 2022 | 130.28 | 130.46 | 128.08 | 129.41 | 129.41 | 392,000 |
| 07 Oct 2022 | 132.30 | 133.30 | 128.74 | 129.80 | 129.80 | 345,500 |
| 06 Oct 2022 | 134.00 | 136.53 | 133.99 | 134.16 | 134.16 | 662,200 |
| 05 Oct 2022 | 133.13 | 136.40 | 132.54 | 134.90 | 134.90 | 507,600 |
| 04 Oct 2022 | 133.09 | 135.43 | 132.38 | 135.25 | 135.25 | 559,800 |
| 03 Oct 2022 | 125.37 | 130.08 | 124.20 | 129.27 | 129.27 | 715,200 |
| 30 Sept 2022 | 122.62 | 126.10 | 122.36 | 124.37 | 124.37 | 566,400 |
| 29 Sept 2022 | 123.38 | 124.29 | 121.64 | 122.98 | 122.98 | 509,100 |
| 28 Sept 2022 | 121.25 | 126.01 | 120.72 | 125.56 | 125.56 | 655,000 |
| 27 Sept 2022 | 121.72 | 122.60 | 119.25 | 120.18 | 120.18 | 842,000 |
| 26 Sept 2022 | 121.74 | 124.86 | 119.47 | 119.63 | 119.63 | 758,400 |
| 23 Sept 2022 | 122.87 | 123.93 | 119.77 | 122.31 | 122.31 | 842,900 |
| 22 Sept 2022 | 130.28 | 131.01 | 124.34 | 124.93 | 124.93 | 788,600 |
| 21 Sept 2022 | 134.05 | 135.61 | 130.96 | 131.00 | 131.00 | 434,500 |
| 20 Sept 2022 | 133.93 | 134.32 | 131.00 | 132.61 | 132.61 | 576,100 |
| 19 Sept 2022 | 130.07 | 135.95 | 130.07 | 135.78 | 135.78 | 513,900 |
| 16 Sept 2022 | 132.50 | 133.21 | 129.88 | 131.78 | 131.78 | 1,044,300 |
| 15 Sept 2022 | 133.99 | 136.18 | 133.68 | 134.90 | 134.90 | 569,600 |
| 14 Sept 2022 | 136.16 | 136.50 | 134.00 | 135.48 | 135.48 | 607,600 |
| 13 Sept 2022 | 136.50 | 138.80 | 134.71 | 135.28 | 135.28 | 600,700 |
| 12 Sept 2022 | 139.93 | 141.51 | 138.73 | 140.65 | 140.65 | 537,900 |
| 09 Sept 2022 | 139.71 | 140.87 | 138.35 | 139.80 | 139.80 | 656,300 |
| 08 Sept 2022 | 134.79 | 139.18 | 134.00 | 138.49 | 138.49 | 1,129,300 |
| 07 Sept 2022 | 134.58 | 135.98 | 133.80 | 135.78 | 135.78 | 814,900 |
| 06 Sept 2022 | 134.00 | 134.47 | 131.80 | 134.19 | 134.19 | 684,200 |
| 02 Sept 2022 | 135.52 | 136.25 | 132.40 | 133.46 | 133.46 | 549,100 |
| 01 Sept 2022 | 133.86 | 135.38 | 130.99 | 133.00 | 133.00 | 705,100 |
| 31 Aug 2022 | 138.33 | 138.94 | 135.39 | 135.70 | 135.70 | 597,000 |
| 30 Aug 2022 | 139.04 | 139.67 | 136.63 | 137.36 | 137.36 | 499,500 |
| 29 Aug 2022 | 136.50 | 140.21 | 135.44 | 138.15 | 138.15 | 495,000 |
| 26 Aug 2022 | 144.74 | 145.00 | 138.24 | 138.71 | 138.71 | 470,400 |
| 25 Aug 2022 | 143.85 | 144.85 | 142.45 | 144.24 | 144.24 | 460,200 |
| 24 Aug 2022 | 141.24 | 143.05 | 140.60 | 142.69 | 142.69 | 575,200 |
| 23 Aug 2022 | 141.46 | 143.84 | 140.03 | 141.35 | 141.35 | 555,600 |
| 22 Aug 2022 | 141.18 | 144.28 | 140.67 | 141.79 | 141.79 | 499,200 |
| 19 Aug 2022 | 146.51 | 146.51 | 142.94 | 143.60 | 143.60 | 778,800 |
| 18 Aug 2022 | 145.00 | 148.46 | 143.77 | 147.89 | 147.89 | 763,800 |
| 17 Aug 2022 | 147.48 | 147.48 | 138.38 | 143.72 | 143.72 | 1,439,200 |
| 16 Aug 2022 | 147.90 | 153.36 | 147.56 | 152.83 | 152.83 | 741,300 |
| 15 Aug 2022 | 147.39 | 150.54 | 146.95 | 150.48 | 150.48 | 594,700 |
| 12 Aug 2022 | 144.74 | 149.26 | 143.54 | 148.56 | 148.56 | 700,000 |
| 11 Aug 2022 | 143.42 | 148.18 | 142.76 | 144.35 | 144.35 | 672,100 |
| 10 Aug 2022 | 143.00 | 144.71 | 140.65 | 143.07 | 143.07 | 835,400 |
| 09 Aug 2022 | 140.98 | 141.46 | 138.13 | 139.75 | 139.75 | 840,100 |
| 08 Aug 2022 | 140.12 | 144.08 | 140.12 | 142.55 | 142.55 | 1,002,000 |
| 05 Aug 2022 | 137.00 | 139.88 | 131.73 | 139.78 | 139.78 | 1,554,000 |
| 04 Aug 2022 | 125.00 | 136.90 | 123.40 | 136.82 | 136.82 | 1,764,900 |
| 03 Aug 2022 | 119.48 | 120.75 | 118.61 | 120.45 | 120.45 | 561,600 |
| 02 Aug 2022 | 118.03 | 119.24 | 117.21 | 118.61 | 118.61 | 538,500 |
| 01 Aug 2022 | 117.30 | 119.54 | 116.00 | 118.77 | 118.77 | 635,300 |
| 29 Jul 2022 | 116.08 | 118.87 | 115.12 | 118.60 | 118.60 | 758,100 |
| 28 Jul 2022 | 110.36 | 115.47 | 110.00 | 115.41 | 115.41 | 607,700 |
| 27 Jul 2022 | 108.43 | 110.36 | 107.20 | 109.80 | 109.80 | 1,299,000 |
| 26 Jul 2022 | 104.89 | 107.96 | 104.07 | 107.67 | 107.67 | 1,212,700 |
| 25 Jul 2022 | 104.96 | 105.79 | 103.72 | 105.55 | 105.55 | 701,900 |
| 22 Jul 2022 | 102.21 | 104.75 | 102.20 | 104.74 | 104.74 | 448,800 |
| 21 Jul 2022 | 100.55 | 101.84 | 99.54 | 101.81 | 101.81 | 478,300 |
| 20 Jul 2022 | 99.06 | 102.16 | 99.06 | 101.53 | 101.53 | 384,000 |
| 19 Jul 2022 | 96.39 | 99.92 | 96.39 | 99.36 | 99.36 | 501,300 |
| 18 Jul 2022 | 95.52 | 97.30 | 94.96 | 95.15 | 95.15 | 305,500 |
| 15 Jul 2022 | 94.11 | 94.82 | 92.11 | 94.21 | 94.21 | 245,500 |
| 14 Jul 2022 | 89.74 | 92.27 | 89.58 | 92.22 | 92.22 | 366,500 |
| 13 Jul 2022 | 91.28 | 93.40 | 89.64 | 92.03 | 92.03 | 457,000 |
| 12 Jul 2022 | 94.84 | 95.91 | 92.68 | 93.56 | 93.56 | 544,000 |
| 11 Jul 2022 | 96.92 | 97.89 | 94.79 | 94.84 | 94.84 | 404,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
