Skip to main content

Advanced Drainage Systems Inc (NY: WMS )

175.37 -3.19 (-1.79%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 168.00 179.07 167.85 178.56 658,191 +12.91(+7.79%)
Jul 15, 2024 164.81 167.34 164.50 165.65 401,407 +2.14(+1.31%)
Jul 12, 2024 164.10 166.46 163.47 163.51 277,687 +0.92(+0.57%)
Jul 11, 2024 160.87 163.12 158.82 162.59 523,181 +5.20(+3.30%)
Jul 10, 2024 153.68 158.04 152.32 157.39 526,668 +4.40(+2.88%)
Jul 09, 2024 153.16 153.64 151.93 152.99 462,428 -0.91(-0.59%)
Jul 08, 2024 154.59 155.84 153.18 153.90 448,851 +0.66(+0.43%)
Jul 05, 2024 155.25 155.25 152.18 153.24 536,132 -2.65(-1.70%)
Jul 03, 2024 155.30 157.04 154.03 155.89 339,387 +1.03(+0.67%)
Jul 02, 2024 156.37 157.50 154.44 154.86 540,664 -1.85(-1.18%)
Jul 01, 2024 160.83 161.60 156.47 156.71 590,726 -3.68(-2.29%)
Jun 28, 2024 162.13 164.70 159.12 160.39 1,501,106 -1.06(-0.66%)
Jun 27, 2024 160.83 162.46 159.49 161.45 351,458 +1.20(+0.75%)
Jun 26, 2024 160.91 161.13 158.34 160.25 454,915 -1.27(-0.79%)
Jun 25, 2024 165.48 166.83 160.28 161.52 595,639 -4.88(-2.93%)
Jun 24, 2024 166.74 168.00 164.86 166.40 830,131 +0.98(+0.59%)
Jun 21, 2024 169.05 169.14 164.50 165.42 1,152,644 -4.27(-2.52%)
Jun 20, 2024 175.57 176.10 168.59 169.69 626,966 -7.43(-4.19%)
Jun 18, 2024 175.07 177.15 174.52 177.12 463,524 +2.26(+1.29%)
Jun 17, 2024 170.51 174.93 169.84 174.86 344,684 +4.01(+2.35%)
Jun 14, 2024 172.11 172.46 169.16 170.85 426,733 -3.16(-1.82%)
Jun 13, 2024 169.69 174.06 169.69 174.01 471,840 +4.04(+2.38%)
Jun 12, 2024 167.69 171.53 165.88 169.97 388,219 +7.10(+4.36%)
Jun 11, 2024 161.78 163.35 159.89 162.87 429,907 +0.35(+0.22%)
Jun 10, 2024 160.11 162.75 159.54 162.52 716,338 +0.71(+0.44%)
Jun 07, 2024 161.56 162.08 160.01 161.81 524,832 -1.05(-0.64%)
Jun 06, 2024 166.22 167.20 161.99 162.86 430,317 -3.68(-2.21%)
Jun 05, 2024 164.33 166.76 162.50 166.54 531,481 +2.83(+1.73%)
Jun 04, 2024 167.64 168.87 162.75 163.71 579,657 -5.43(-3.21%)
Jun 03, 2024 174.36 174.36 168.35 169.14 307,587 -4.35(-2.51%)
May 31, 2024 173.44 175.32 170.15 173.49 467,531 +0.53(+0.31%)
May 30, 2024 171.61 174.54 170.31 172.96 583,742 +1.36(+0.79%)
May 29, 2024 169.85 172.45 169.65 171.60 581,021 -0.66(-0.38%)
May 28, 2024 174.27 175.06 170.64 172.26 614,737 -1.88(-1.08%)
May 24, 2024 175.67 175.94 172.73 174.14 443,887 -0.64(-0.37%)
May 23, 2024 178.84 178.84 173.11 174.78 313,594 -2.12(-1.20%)
May 22, 2024 178.46 180.86 175.78 176.90 413,719 -2.18(-1.22%)
May 21, 2024 176.73 179.21 176.53 179.07 434,318 +1.86(+1.05%)
May 20, 2024 174.40 177.55 172.57 177.22 635,625 +3.25(+1.87%)
May 17, 2024 173.68 174.78 170.39 173.97 688,806 +1.69(+0.98%)
May 16, 2024 180.47 184.10 168.12 172.28 1,202,907 -3.74(-2.12%)
May 15, 2024 174.69 177.03 173.77 176.02 553,636 +2.87(+1.66%)
May 14, 2024 171.88 173.28 170.60 173.15 530,128 +2.29(+1.34%)
May 13, 2024 173.20 173.20 170.39 170.86 339,762 -1.42(-0.82%)
May 10, 2024 172.19 173.59 171.40 172.28 338,844 +0.09(+0.05%)
May 09, 2024 168.17 172.41 168.06 172.19 326,567 +4.15(+2.47%)
May 08, 2024 168.29 168.81 166.68 168.04 337,260 +0.07(+0.04%)
May 07, 2024 168.94 169.78 167.44 167.97 392,691 -1.36(-0.80%)
May 06, 2024 166.69 169.42 166.65 169.33 270,024 +4.59(+2.79%)
May 03, 2024 164.89 166.42 164.32 164.74 347,492 +2.95(+1.82%)
May 02, 2024 160.21 161.91 155.92 161.79 353,314 +3.43(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.