Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	102.84	104.08	98.45	99.29	99.29	475,864
17 May 2022	103.60	104.61	101.11	104.50	104.50	592,500
16 May 2022	100.65	102.79	99.50	100.77	100.77	493,400
13 May 2022	97.49	102.73	97.49	101.23	101.23	401,900
12 May 2022	92.42	97.25	92.28	96.78	96.78	401,200
11 May 2022	94.94	98.69	93.29	93.55	93.55	512,800
10 May 2022	96.29	98.03	93.79	95.50	95.50	404,000
09 May 2022	97.12	99.26	93.93	94.61	94.61	531,100
06 May 2022	100.86	100.86	97.61	99.34	99.34	609,500
05 May 2022	106.20	107.18	100.00	101.72	101.72	570,200
04 May 2022	105.43	107.62	101.48	107.48	107.48	426,700
03 May 2022	102.59	106.46	102.33	105.94	105.94	439,700
02 May 2022	102.39	103.91	99.75	103.00	103.00	390,500
29 Apr 2022	104.27	105.87	102.29	102.46	102.46	351,700
28 Apr 2022	103.78	106.51	99.31	105.31	105.31	344,800
27 Apr 2022	103.71	104.27	100.57	101.84	101.84	393,000
26 Apr 2022	107.85	108.24	103.50	103.85	103.85	263,200
25 Apr 2022	104.40	109.13	102.75	108.97	108.97	294,800
22 Apr 2022	108.50	109.26	105.25	105.90	105.90	346,100
21 Apr 2022	114.83	115.17	108.12	108.89	108.89	240,700
20 Apr 2022	113.00	114.14	112.03	112.64	112.64	174,800
19 Apr 2022	107.52	111.68	107.52	111.44	111.44	226,600
18 Apr 2022	107.79	109.00	106.11	107.29	107.29	188,900
14 Apr 2022	111.46	111.87	107.62	108.08	108.08	293,800
13 Apr 2022	108.91	111.58	108.47	110.92	110.92	172,100
12 Apr 2022	111.31	115.12	108.80	109.13	109.13	301,300
11 Apr 2022	107.05	111.04	107.05	109.41	109.41	434,800
08 Apr 2022	110.51	110.94	108.11	108.24	108.24	495,300
07 Apr 2022	110.18	111.80	109.35	110.41	110.41	383,400
06 Apr 2022	113.41	114.39	108.50	110.79	110.79	624,100
05 Apr 2022	121.77	121.97	113.91	115.13	115.13	543,800
04 Apr 2022	119.16	122.67	117.62	122.22	122.22	300,000
01 Apr 2022	119.96	120.81	118.24	120.07	120.07	307,300
31 Mar 2022	123.61	124.17	118.77	118.81	118.81	480,200
30 Mar 2022	125.88	129.69	123.69	124.12	124.12	270,100
29 Mar 2022	122.98	128.16	122.48	126.95	126.95	417,600
28 Mar 2022	120.64	122.00	118.69	120.49	120.49	445,300
25 Mar 2022	121.75	121.98	119.29	120.60	120.60	378,600
24 Mar 2022	123.25	123.86	120.96	121.72	121.72	566,300
23 Mar 2022	123.37	124.38	121.54	122.74	122.74	308,200
22 Mar 2022	123.85	126.51	123.44	124.62	124.62	369,600
21 Mar 2022	122.71	124.85	121.32	124.30	124.30	477,100
18 Mar 2022	119.98	123.83	118.97	122.54	122.54	646,300
17 Mar 2022	118.25	122.21	118.25	121.11	121.11	384,200
16 Mar 2022	118.58	121.41	116.84	119.78	119.78	720,600
15 Mar 2022	116.04	118.68	115.62	117.32	117.32	502,800
14 Mar 2022	116.20	117.96	114.20	115.14	115.14	307,300
11 Mar 2022	116.85	118.67	114.04	115.54	115.54	579,100
10 Mar 2022	111.45	113.41	109.11	112.52	112.52	554,600
09 Mar 2022	112.46	115.81	111.71	114.23	114.23	338,000
08 Mar 2022	111.81	112.06	106.83	109.36	109.36	732,500
07 Mar 2022	122.34	123.16	110.77	110.96	110.96	523,200
04 Mar 2022	122.51	123.50	119.00	121.24	121.24	349,200
03 Mar 2022	125.14	127.23	122.58	123.52	123.52	327,300
02 Mar 2022	120.27	126.76	119.25	125.92	125.92	618,800
01 Mar 2022	119.65	120.69	117.05	118.81	118.81	581,800
28 Feb 2022	114.29	117.52	113.49	116.72	116.72	373,900
28 Feb 2022	0.11 Dividend
25 Feb 2022	110.66	116.51	109.52	116.41	116.30	422,600
24 Feb 2022	103.40	109.93	101.01	109.85	109.75	517,400
23 Feb 2022	112.53	113.51	107.37	107.47	107.37	523,900
22 Feb 2022	114.98	116.73	111.46	111.58	111.47	419,800
18 Feb 2022	118.77	120.48	115.53	116.57	116.46	362,400
17 Feb 2022	120.23	121.32	117.77	118.79	118.68	478,800
16 Feb 2022	120.76	122.55	119.69	121.55	121.44	425,500
15 Feb 2022	115.96	121.55	115.96	121.28	121.17	417,300
14 Feb 2022	115.48	117.97	113.87	114.87	114.76	352,300
11 Feb 2022	118.80	119.85	114.50	116.06	115.95	476,000
10 Feb 2022	117.25	120.82	116.14	117.94	117.83	393,600
09 Feb 2022	119.11	120.48	117.17	119.48	119.37	479,400
08 Feb 2022	111.51	119.19	109.78	117.39	117.28	601,000
07 Feb 2022	120.72	121.51	111.46	112.16	112.05	797,900
04 Feb 2022	120.00	124.88	117.38	121.78	121.66	760,400
03 Feb 2022	115.44	122.82	114.49	119.96	119.85	881,600
02 Feb 2022	115.10	116.33	112.45	115.20	115.09	553,600
01 Feb 2022	113.60	115.36	111.92	115.04	114.93	474,300
31 Jan 2022	108.06	113.25	107.46	113.09	112.98	517,300
28 Jan 2022	103.51	108.35	102.00	108.32	108.22	300,100
27 Jan 2022	108.54	109.79	103.70	104.14	104.04	293,000
26 Jan 2022	110.00	114.16	107.57	107.96	107.86	978,800
25 Jan 2022	111.77	113.10	107.11	107.41	107.31	426,100
24 Jan 2022	108.17	114.35	106.31	113.87	113.76	377,100
21 Jan 2022	112.68	114.59	110.00	111.66	111.55	341,200
20 Jan 2022	116.93	119.07	113.33	113.51	113.40	212,400
19 Jan 2022	118.03	119.48	115.53	116.74	116.63	313,000
18 Jan 2022	116.73	118.53	116.16	117.02	116.91	354,400
14 Jan 2022	122.88	124.96	118.48	119.41	119.30	374,500
13 Jan 2022	127.53	128.32	124.63	125.08	124.96	238,900
12 Jan 2022	127.86	129.48	125.93	126.58	126.46	191,600
11 Jan 2022	125.72	126.53	123.59	126.43	126.31	203,200
10 Jan 2022	124.44	125.54	121.24	125.00	124.88	514,800
07 Jan 2022	129.88	131.59	125.92	125.94	125.82	297,600
06 Jan 2022	130.14	132.09	129.62	130.49	130.37	225,700
05 Jan 2022	136.00	137.92	130.46	130.79	130.67	336,800
04 Jan 2022	135.38	137.64	134.88	136.41	136.28	268,000
03 Jan 2022	136.38	136.97	132.29	134.46	134.33	196,700
31 Dec 2021	134.68	136.73	134.07	136.13	136.00	136,000
30 Dec 2021	135.78	136.66	133.59	134.50	134.37	301,800
29 Dec 2021	134.74	136.17	133.95	135.45	135.32	337,100
28 Dec 2021	136.01	136.09	134.32	134.87	134.74	177,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,911.20+251.45(+0.94%)

HANG SENG20,644.28+41.76(+0.20%)

CRUDE OIL109.23-3.17(-2.82%)

GOLD FUTURES1,815.10-3.80(-0.21%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,642.85-904.75(-3.69%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Advanced Drainage Systems, Inc. (WMS)

NIKKEI 225
26,911.20
+251.45(+0.94%)

HANG SENG
20,644.28
+41.76(+0.20%)

CRUDE OIL
109.23
-3.17(-2.82%)

GOLD FUTURES
1,815.10
-3.80(-0.21%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,642.85
-904.75(-3.69%)