UK Markets close in 3 hrs 28 mins

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.25-3.17 (-3.29%)
At close: 04:00PM EST
93.26 +0.01 (+0.01%)
After hours: 06:46PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022------
28 Nov 202294.8295.4792.6493.2593.25923,300
25 Nov 202296.6098.0795.9096.4296.42396,300
23 Nov 202295.0697.9194.8196.6396.63906,000
22 Nov 202292.8596.4892.5194.5894.581,408,900
21 Nov 202290.3494.9590.3292.3492.341,532,900
18 Nov 202287.1890.9286.7990.7290.72959,200
17 Nov 202285.5487.1184.9085.2085.20973,800
16 Nov 202288.2488.6786.4486.7686.76633,600
15 Nov 202289.3590.5187.4088.9888.981,048,200
14 Nov 202289.0789.6886.4186.5086.50834,200
11 Nov 202289.4892.6588.9090.0790.071,285,900
10 Nov 202286.7391.6686.5789.6889.681,372,100
09 Nov 202283.9185.4481.7681.8381.831,079,800
08 Nov 202281.8986.8581.8985.1185.111,232,300
07 Nov 202283.8485.4480.7681.7781.771,591,000
04 Nov 202285.7587.9382.5883.2083.201,762,300
03 Nov 202294.2696.2584.3285.0785.074,531,000
02 Nov 2022117.00118.83113.39113.45113.45769,900
01 Nov 2022118.33118.68115.50117.17117.17693,100
31 Oct 2022118.77119.04115.06115.88115.88927,400
28 Oct 2022123.73124.57117.28118.76118.76976,400
27 Oct 2022124.63126.26123.03124.23124.23567,300
26 Oct 2022124.78126.70123.15123.32123.32696,600
25 Oct 2022121.92126.53121.75124.98124.98556,800
24 Oct 2022120.38121.84118.85121.58121.58510,300
21 Oct 2022116.80120.53115.43119.92119.921,155,600
20 Oct 2022120.84122.23115.41116.78116.78437,300
19 Oct 2022124.73125.94120.04121.14121.14899,600
18 Oct 2022129.71130.27125.05126.52126.52668,500
17 Oct 2022123.25126.22122.53125.62125.62504,300
14 Oct 2022127.98128.12119.46119.75119.75458,600
13 Oct 2022123.23128.42120.65126.50126.50448,600
12 Oct 2022129.04129.04126.42126.68126.68300,000
11 Oct 2022128.77131.04127.29128.82128.82361,000
10 Oct 2022130.28130.46128.08129.41129.41392,000
07 Oct 2022132.30133.30128.74129.80129.80345,500
06 Oct 2022134.00136.53133.99134.16134.16662,200
05 Oct 2022133.13136.40132.54134.90134.90507,600
04 Oct 2022133.09135.43132.38135.25135.25559,800
03 Oct 2022125.37130.08124.20129.27129.27715,200
30 Sept 2022122.62126.10122.36124.37124.37566,400
29 Sept 2022123.38124.29121.64122.98122.98509,100
28 Sept 2022121.25126.01120.72125.56125.56655,000
27 Sept 2022121.72122.60119.25120.18120.18842,000
26 Sept 2022121.74124.86119.47119.63119.63758,400
23 Sept 2022122.87123.93119.77122.31122.31842,900
22 Sept 2022130.28131.01124.34124.93124.93788,600
21 Sept 2022134.05135.61130.96131.00131.00434,500
20 Sept 2022133.93134.32131.00132.61132.61576,100
19 Sept 2022130.07135.95130.07135.78135.78513,900
16 Sept 2022132.50133.21129.88131.78131.781,044,300
15 Sept 2022133.99136.18133.68134.90134.90569,600
14 Sept 2022136.16136.50134.00135.48135.48607,600
13 Sept 2022136.50138.80134.71135.28135.28600,700
12 Sept 2022139.93141.51138.73140.65140.65537,900
09 Sept 2022139.71140.87138.35139.80139.80656,300
08 Sept 2022134.79139.18134.00138.49138.491,129,300
07 Sept 2022134.58135.98133.80135.78135.78814,900
06 Sept 2022134.00134.47131.80134.19134.19684,200
02 Sept 2022135.52136.25132.40133.46133.46549,100
01 Sept 2022133.86135.38130.99133.00133.00705,100
31 Aug 2022138.33138.94135.39135.70135.70597,000
30 Aug 2022139.04139.67136.63137.36137.36499,500
29 Aug 2022136.50140.21135.44138.15138.15495,000
26 Aug 2022144.74145.00138.24138.71138.71470,400
25 Aug 2022143.85144.85142.45144.24144.24460,200
24 Aug 2022141.24143.05140.60142.69142.69575,200
23 Aug 2022141.46143.84140.03141.35141.35555,600
22 Aug 2022141.18144.28140.67141.79141.79499,200
19 Aug 2022146.51146.51142.94143.60143.60778,800
18 Aug 2022145.00148.46143.77147.89147.89763,800
17 Aug 2022147.48147.48138.38143.72143.721,439,200
16 Aug 2022147.90153.36147.56152.83152.83741,300
15 Aug 2022147.39150.54146.95150.48150.48594,700
12 Aug 2022144.74149.26143.54148.56148.56700,000
11 Aug 2022143.42148.18142.76144.35144.35672,100
10 Aug 2022143.00144.71140.65143.07143.07835,400
09 Aug 2022140.98141.46138.13139.75139.75840,100
08 Aug 2022140.12144.08140.12142.55142.551,002,000
05 Aug 2022137.00139.88131.73139.78139.781,554,000
04 Aug 2022125.00136.90123.40136.82136.821,764,900
03 Aug 2022119.48120.75118.61120.45120.45561,600
02 Aug 2022118.03119.24117.21118.61118.61538,500
01 Aug 2022117.30119.54116.00118.77118.77635,300
29 Jul 2022116.08118.87115.12118.60118.60758,100
28 Jul 2022110.36115.47110.00115.41115.41607,700
27 Jul 2022108.43110.36107.20109.80109.801,299,000
26 Jul 2022104.89107.96104.07107.67107.671,212,700
25 Jul 2022104.96105.79103.72105.55105.55701,900
22 Jul 2022102.21104.75102.20104.74104.74448,800
21 Jul 2022100.55101.8499.54101.81101.81478,300
20 Jul 202299.06102.1699.06101.53101.53384,000
19 Jul 202296.3999.9296.3999.3699.36501,300
18 Jul 202295.5297.3094.9695.1595.15305,500
15 Jul 202294.1194.8292.1194.2194.21245,500
14 Jul 202289.7492.2789.5892.2292.22366,500
13 Jul 202291.2893.4089.6492.0392.03457,000
12 Jul 202294.8495.9192.6893.5693.56544,000
11 Jul 202296.9297.8994.7994.8494.84404,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...