Advanced Drainage Systems, Inc. Common Stock (WMS)

127.23
+0.52 (0.41%)
NYSE · Last Trade: Oct 1st, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Advanced Drainage Systems, Inc. Common Stock (WMS)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026129.43131.01126.71126.71518,635126.71
9/29/2026131.42133.09127.61128.49677,989128.49
9/28/2026131.57132.45129.56130.78717,439130.78
9/25/2026129.46133.89129.10133.13784,209133.13
9/24/2026129.32130.20127.69128.84679,227128.84
9/23/2026128.94131.22128.10129.74683,986129.74
9/22/2026129.44131.63128.51130.73901,438130.73
9/21/2026126.93128.10125.31126.88577,849126.88
9/18/2026125.39126.42124.98126.052,100,211126.05
9/17/2026129.16131.09125.55125.67846,181125.67
9/16/2026127.67128.71124.81126.84864,556126.84
9/15/2026125.91128.22125.00127.21746,756127.21
9/14/2026125.10126.68124.75125.33782,366125.33
9/11/2026128.76130.49127.78127.88812,100127.88
9/10/2026130.22130.60126.39127.16889,164127.16
9/09/2026132.41135.71130.41131.78849,072131.78
9/08/2026134.47136.06133.32133.67591,218133.67
9/04/2026133.96136.19133.00135.76504,020135.76
9/03/2026134.66135.50132.68134.83537,715134.83
9/02/2026130.74134.60130.22132.641,168,552132.64
9/01/2026134.89135.43130.56130.75514,848130.75
8/31/2026135.70138.16135.00135.73514,736135.53
8/28/2026139.50139.66136.20136.99596,130136.79
8/27/2026140.52142.16137.48138.81675,470138.60
8/26/2026142.14144.69140.70141.46432,690141.25
8/25/2026142.71144.15140.99141.44585,736141.23
8/24/2026144.19145.34140.06140.46503,924140.25
8/21/2026143.31144.03142.06143.73352,130143.52
8/20/2026143.34145.25141.48142.44376,939142.23
8/19/2026145.21150.35145.21146.41609,176146.19
8/18/2026146.79146.79144.07144.10445,158143.89
8/17/2026149.93149.93145.72147.98697,073147.76
8/14/2026148.09151.12148.06150.911,099,673150.69
8/13/2026141.79149.33140.07149.231,130,515149.01
8/12/2026144.40144.40138.75140.53762,272140.32
8/11/2026142.77143.99141.97143.65424,090143.44
8/10/2026142.11142.88140.47141.67761,601141.46
8/07/2026149.70152.44143.93143.95825,780143.74
8/06/2026154.20156.82147.22148.451,240,161148.23
8/05/2026148.67151.92146.10149.59983,569149.37
8/04/2026147.44150.04145.89149.75836,245149.53
8/03/2026140.23145.54140.23145.15808,224144.94
7/31/2026138.45139.58136.07138.48493,181138.28
7/30/2026139.94140.99136.49137.57767,667137.37
7/29/2026142.04142.04137.41138.31670,848138.11
7/28/2026144.40146.40143.61145.06476,506144.85
7/27/2026144.41147.02140.76143.19403,615142.98
7/24/2026140.74144.08140.23141.84430,872141.63
7/23/2026140.48141.69139.10140.46582,282140.25
7/22/2026139.07141.80138.94141.75609,461141.54
7/21/2026143.17143.36138.50138.85860,408138.65
7/20/2026147.87148.76142.38143.04495,538142.83
7/17/2026149.42152.96147.18147.55866,473147.33
7/16/2026150.17154.28150.17151.28471,780151.06
7/15/2026151.63153.26149.87151.26537,201151.04
7/14/2026151.39151.39148.83151.04462,469150.82
7/13/2026149.82151.68146.58147.62656,062147.40
7/10/2026148.31152.08148.31150.47466,887150.25
7/09/2026146.80150.12145.82147.85721,134147.63
7/08/2026147.01147.81142.36145.05888,243144.84
7/07/2026150.48150.85147.55149.07595,082148.85
7/06/2026153.30153.34149.24151.34472,435151.12
7/02/2026152.15154.03149.48152.18491,677151.96
7/01/2026155.77155.94150.88150.96895,549150.74