Australia markets open in 6 hours 21 minutes

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.05+3.54 (+2.91%)
As of 11:38AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021122.10125.67121.56125.05125.0560,915
01 Dec 2021125.98128.82121.18121.51121.51365,500
30 Nov 2021126.95127.91122.71123.71123.71367,300
30 Nov 20210.11 Dividend
29 Nov 2021127.32128.94126.21127.55127.44428,500
26 Nov 2021125.90127.40124.62125.73125.62220,600
24 Nov 2021130.60132.49126.59128.15128.04294,800
23 Nov 2021131.46132.92130.20131.00130.89304,400
22 Nov 2021131.39134.84130.27131.48131.37462,500
19 Nov 2021130.75132.72129.65130.56130.45441,700
18 Nov 2021128.37131.12126.77130.66130.55478,300
17 Nov 2021130.14130.73127.06127.78127.67325,100
16 Nov 2021129.24131.18128.98130.52130.41271,400
15 Nov 2021130.71131.35128.90130.02129.91299,800
12 Nov 2021131.48132.19129.21130.20130.09447,900
11 Nov 2021130.43131.96129.59130.51130.40355,600
10 Nov 2021131.12132.49129.22129.77129.66370,000
09 Nov 2021131.57133.13130.62132.58132.47451,900
08 Nov 2021125.00132.02124.41130.86130.75799,600
05 Nov 2021122.82125.25121.92123.83123.72493,500
04 Nov 2021109.46122.10109.46120.69120.59890,800
03 Nov 2021113.20114.00111.30112.01111.91211,300
02 Nov 2021114.35114.85112.40113.73113.63225,600
01 Nov 2021113.02114.24112.44113.39113.29271,700
29 Oct 2021111.08113.53111.08112.80112.70326,600
28 Oct 2021109.16112.58109.16111.25111.15380,100
27 Oct 2021110.06111.00108.18108.29108.20334,400
26 Oct 2021110.99111.67109.28109.49109.40514,900
25 Oct 2021107.56111.79106.19110.31110.21628,500
22 Oct 2021108.22111.41107.56107.56107.47449,100
21 Oct 2021106.96108.95105.59108.40108.31719,100
20 Oct 2021110.73111.24106.93107.25107.16657,400
19 Oct 2021112.45113.45110.58110.80110.70400,800
18 Oct 2021111.98113.62111.84111.84111.74384,300
15 Oct 2021114.18114.57112.58112.94112.84244,400
14 Oct 2021111.82113.61111.10113.23113.13276,200
13 Oct 2021112.11112.11109.33111.03110.93409,100
12 Oct 2021112.54112.93111.24111.76111.66257,000
11 Oct 2021111.10113.11111.10111.90111.80348,700
08 Oct 2021113.16113.59110.54111.32111.22273,000
07 Oct 2021112.00113.86112.00112.72112.62290,800
06 Oct 2021109.36111.10108.61110.85110.75269,000
05 Oct 2021109.04112.66108.60110.19110.09483,600
04 Oct 2021110.31111.30107.39108.72108.63428,200
01 Oct 2021108.97110.26107.03110.21110.11427,700
30 Sept 2021110.30110.78107.63108.17108.08642,400
29 Sept 2021107.72110.03107.28109.49109.40322,000
28 Sept 2021109.86110.07106.62107.05106.96369,100
27 Sept 2021107.97110.88107.76110.33110.23249,900
24 Sept 2021108.75110.26108.19108.65108.56156,600
23 Sept 2021108.17110.43107.36109.58109.49443,600
22 Sept 2021108.22110.07107.68107.85107.76544,800
21 Sept 2021108.48108.93106.44107.54107.45491,300
20 Sept 2021105.65108.57104.63107.60107.51600,400
17 Sept 2021106.15108.52105.70107.96107.871,354,400
16 Sept 2021105.42106.58103.53106.10106.01859,600
15 Sept 2021108.05108.75102.64105.78105.691,759,800
14 Sept 2021115.62115.62111.71112.83112.73280,700
13 Sept 2021118.18119.87115.04115.41115.31256,500
10 Sept 2021117.35119.37115.87117.32117.22341,200
09 Sept 2021116.12118.43114.82116.86116.76426,900
08 Sept 2021115.66116.60114.49116.04115.94207,100
07 Sept 2021116.78117.97116.46116.47116.37307,600
03 Sept 2021115.21116.95114.50116.42116.32190,400
02 Sept 2021112.13116.30110.83115.65115.55382,600
01 Sept 2021114.51115.19111.06111.14111.04427,300
31 Aug 2021116.76116.84113.40114.15114.05493,000
31 Aug 20210.11 Dividend
30 Aug 2021118.29119.07115.67116.30116.09335,400
27 Aug 2021116.45118.46116.25118.00117.79343,100
26 Aug 2021120.56120.56115.64115.80115.59224,800
25 Aug 2021118.54121.66118.44120.78120.56313,300
24 Aug 2021117.20118.27117.04118.13117.92167,900
23 Aug 2021114.75117.17114.64116.77116.56343,800
20 Aug 2021111.89113.84111.70113.48113.27220,700
19 Aug 2021112.07113.44110.27111.05110.85212,100
18 Aug 2021112.50114.59112.06113.69113.48280,100
17 Aug 2021113.63114.30111.02112.26112.06228,100
16 Aug 2021115.33115.87113.62114.45114.24279,800
13 Aug 2021117.58118.43115.25115.96115.75206,800
12 Aug 2021119.32120.56117.42117.83117.62262,200
11 Aug 2021117.53119.44116.59118.69118.48226,800
10 Aug 2021114.68118.18114.48116.93116.72389,300
09 Aug 2021115.27117.22114.13114.76114.55296,200
06 Aug 2021116.69119.00114.55115.72115.51568,900
05 Aug 2021117.05119.61114.06115.41115.20712,600
04 Aug 2021121.87123.30120.67122.06121.84302,400
03 Aug 2021119.83122.56117.65122.40122.18273,300
02 Aug 2021122.88124.98119.80120.22120.00402,500
30 July 2021121.08122.97120.26122.09121.87333,400
29 July 2021121.37124.51121.22121.63121.41486,700
28 July 2021120.72121.59119.19120.54120.32222,000
27 July 2021120.18121.64118.73120.53120.31240,500
26 July 2021121.00122.78120.07121.15120.93398,300
23 July 2021118.93121.36118.53121.32121.10398,300
22 July 2021122.28122.28117.79119.58119.36373,800
21 July 2021118.76122.66118.76122.24122.02609,700
20 July 2021114.26118.90114.19118.30118.09502,600
19 July 2021110.41113.82109.50113.75113.54559,600
16 July 2021113.96114.90112.86113.26113.06297,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...