Skip to main content

Advanced Drainage Systems Inc (NY: WMS )

177.12 +2.26 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 175.07 177.15 174.52 177.12 463,523 +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%)
May 01, 2024 157.03 161.69 155.86 158.36 678,897 +1.51(+0.96%)
Apr 30, 2024 161.47 163.53 156.75 156.85 373,575 -5.81(-3.57%)
Apr 29, 2024 163.09 164.41 161.77 162.67 285,696 +0.12(+0.07%)
Apr 26, 2024 160.85 164.40 159.84 162.55 313,483 +1.36(+0.84%)
Apr 25, 2024 157.78 161.47 155.64 161.19 324,746 +1.02(+0.64%)
Apr 24, 2024 160.13 162.19 159.10 160.17 286,948 +0.04(+0.02%)
Apr 23, 2024 157.69 161.72 155.56 160.13 264,881 +3.75(+2.40%)
Apr 22, 2024 156.84 158.02 154.87 156.38 352,765 +0.96(+0.62%)
Apr 19, 2024 156.14 157.70 153.29 155.43 700,630 -1.24(-0.79%)
Apr 18, 2024 158.36 160.79 156.40 156.66 404,886 -0.10(-0.06%)
Apr 17, 2024 161.79 162.49 155.06 156.76 518,956 -4.01(-2.49%)
Apr 16, 2024 160.25 161.32 157.28 160.77 648,842 -1.58(-0.97%)
Apr 15, 2024 165.70 166.81 161.81 162.35 384,637 -1.44(-0.88%)
Apr 12, 2024 164.02 165.02 162.81 163.79 288,336 -1.44(-0.87%)
Apr 11, 2024 166.15 166.27 163.67 165.23 288,513 +0.17(+0.10%)
Apr 10, 2024 164.85 168.57 162.85 165.06 375,201 -4.34(-2.56%)
Apr 09, 2024 170.80 170.80 166.94 169.39 256,018 -1.03(-0.60%)
Apr 08, 2024 172.34 172.42 170.05 170.42 225,344 -0.39(-0.23%)
Apr 05, 2024 166.58 170.90 166.58 170.81 319,221 +5.04(+3.04%)
Apr 04, 2024 169.35 171.36 165.01 165.78 282,952 -1.61(-0.96%)
Apr 03, 2024 166.49 169.73 166.49 167.38 354,737 +0.40(+0.24%)
Apr 02, 2024 168.29 168.95 163.92 166.99 616,446 -3.26(-1.91%)
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.