Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Drainage Systems Inc (NY: WMS )

162.50 -1.44 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 165.85 166.96 161.96 162.50 384,282 -1.44(-0.88%)
Apr 12, 2024 164.17 165.17 162.97 163.94 288,070 -1.44(-0.87%)
Apr 11, 2024 166.30 166.42 163.82 165.38 288,247 +0.17(+0.10%)
Apr 10, 2024 165.00 168.73 163.00 165.21 374,855 -4.34(-2.56%)
Apr 09, 2024 170.96 170.96 167.09 169.55 255,782 -1.03(-0.60%)
Apr 08, 2024 172.50 172.58 170.21 170.58 225,136 -0.39(-0.23%)
Apr 05, 2024 166.73 171.06 166.73 170.97 318,926 +5.04(+3.04%)
Apr 04, 2024 169.51 171.51 165.16 165.93 282,691 -1.61(-0.96%)
Apr 03, 2024 166.64 169.88 166.64 167.54 354,410 +0.40(+0.24%)
Apr 02, 2024 168.45 169.11 164.07 167.14 615,877 -3.26(-1.91%)
Apr 01, 2024 172.40 173.15 170.35 170.40 298,468 -1.84(-1.07%)
Mar 28, 2024 171.70 173.93 171.70 172.24 393,676 +0.80(+0.47%)
Mar 27, 2024 169.63 172.67 168.83 171.44 330,534 +3.64(+2.17%)
Mar 26, 2024 168.77 169.82 166.05 167.80 766,676 -0.81(-0.48%)
Mar 25, 2024 170.51 171.33 168.20 168.61 279,026 -2.63(-1.54%)
Mar 22, 2024 173.82 173.99 170.27 171.24 639,399 -1.32(-0.76%)
Mar 21, 2024 174.62 176.31 172.29 172.56 560,701 -0.12(-0.07%)
Mar 20, 2024 168.59 172.76 167.87 172.68 481,619 +4.36(+2.59%)
Mar 19, 2024 162.16 169.35 162.16 168.32 784,761 +5.73(+3.52%)
Mar 18, 2024 164.97 166.88 161.85 162.59 402,652 -0.69(-0.42%)
Mar 15, 2024 161.05 164.16 161.05 163.28 928,217 +0.98(+0.60%)
Mar 14, 2024 163.06 163.50 160.89 162.30 396,297 -0.68(-0.42%)
Mar 13, 2024 160.85 163.70 160.85 162.98 486,682 +1.52(+0.94%)
Mar 12, 2024 161.29 162.40 159.44 161.46 510,208 +0.97(+0.60%)
Mar 11, 2024 160.00 161.91 158.41 160.49 498,616 -1.26(-0.78%)
Mar 08, 2024 167.00 168.44 161.12 161.75 371,795 -4.03(-2.43%)
Mar 07, 2024 164.48 166.77 162.97 165.78 363,012 +2.41(+1.48%)
Mar 06, 2024 164.24 165.08 162.66 163.37 363,264 +1.46(+0.90%)
Mar 05, 2024 163.59 165.71 161.02 161.91 388,657 -2.82(-1.71%)
Mar 04, 2024 163.69 167.72 163.69 164.73 529,523 +1.89(+1.16%)
Mar 01, 2024 162.61 164.45 162.31 162.84 376,985 -0.40(-0.25%)
Feb 29, 2024 160.99 163.88 157.27 163.24 1,072,630 -2.75(-1.66%)
Feb 28, 2024 163.96 166.10 162.91 165.99 370,733 +1.60(+0.97%)
Feb 27, 2024 164.67 165.22 163.09 164.39 360,150 +0.63(+0.38%)
Feb 26, 2024 163.07 164.28 161.81 163.76 255,693 +0.47(+0.29%)
Feb 23, 2024 163.67 165.00 161.71 163.29 283,614 -0.14(-0.09%)
Feb 22, 2024 160.91 163.50 160.53 163.43 356,366 +4.43(+2.78%)
Feb 21, 2024 156.23 159.82 156.02 159.01 449,240 -1.54(-0.96%)
Feb 20, 2024 158.77 161.04 157.36 160.54 543,896 -2.33(-1.43%)
Feb 16, 2024 161.74 165.72 161.25 162.87 416,925 -0.95(-0.58%)
Feb 15, 2024 163.50 164.53 160.62 163.82 467,910 +1.39(+0.86%)
Feb 14, 2024 160.26 162.59 157.10 162.43 590,994 +4.66(+2.95%)
Feb 13, 2024 157.28 160.96 155.72 157.78 633,714 -5.55(-3.40%)
Feb 12, 2024 162.55 164.26 159.24 163.32 795,581 +1.42(+0.88%)
Feb 09, 2024 159.53 163.32 158.43 161.90 1,181,481 +4.07(+2.58%)
Feb 08, 2024 149.87 159.36 148.22 157.84 1,623,388 +19.87(+14.40%)
Feb 07, 2024 135.78 139.23 135.07 137.96 929,259 +3.85(+2.87%)
Feb 06, 2024 132.42 134.35 131.89 134.12 302,368 +1.98(+1.50%)
Feb 05, 2024 133.67 134.05 129.77 132.14 409,073 -2.80(-2.07%)
Feb 02, 2024 131.02 135.34 130.46 134.94 457,369 +2.11(+1.59%)
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.