NYSE - Delayed Quote USD

Advanced Drainage Systems, Inc. (WMS)

Compare
150.07 -0.91 (-0.60%)
At close: October 25 at 4:00 PM EDT
150.07 0.00 (0.00%)
After hours: October 25 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 151.29 153.37 148.84 150.07 150.07 234,000
Oct 24, 2024 149.38 151.71 148.90 150.98 150.98 301,200
Oct 23, 2024 152.00 153.10 147.87 149.28 149.28 226,700
Oct 22, 2024 153.41 153.99 151.50 152.37 152.37 274,900
Oct 21, 2024 157.31 157.69 153.89 154.68 154.68 297,600
Oct 18, 2024 157.66 158.00 156.16 157.31 157.31 417,600
Oct 17, 2024 157.03 157.49 155.83 156.79 156.79 269,500
Oct 16, 2024 156.29 159.77 155.17 156.32 156.32 412,900
Oct 15, 2024 154.89 157.54 154.18 154.83 154.83 346,600
Oct 14, 2024 154.05 155.78 152.57 155.36 155.36 276,300
Oct 11, 2024 150.55 154.37 150.55 153.01 153.01 364,800
Oct 10, 2024 151.35 154.05 149.32 150.94 150.94 409,900
Oct 9, 2024 154.64 155.68 152.41 153.65 153.65 370,800
Oct 8, 2024 155.29 155.54 152.88 153.67 153.67 418,000
Oct 7, 2024 153.97 155.30 152.00 154.38 154.38 445,200
Oct 4, 2024 156.90 157.03 153.20 155.48 155.48 552,300
Oct 3, 2024 155.38 156.28 153.31 154.85 154.85 291,000
Oct 2, 2024 154.79 156.65 152.78 156.08 156.08 243,700
Oct 1, 2024 157.52 157.81 154.54 156.00 156.00 467,600
Sep 30, 2024 159.18 159.35 156.00 157.16 157.16 572,300
Sep 27, 2024 158.45 161.45 158.29 160.29 160.29 723,200
Sep 26, 2024 154.66 157.10 152.87 156.85 156.85 595,900
Sep 25, 2024 153.61 154.76 151.77 152.11 152.11 391,800
Sep 24, 2024 153.58 154.21 152.23 153.23 153.23 230,800
Sep 23, 2024 153.97 155.62 151.46 153.82 153.82 287,400
Sep 20, 2024 154.65 155.54 152.13 152.45 152.45 1,493,300
Sep 19, 2024 154.00 156.38 152.12 155.60 155.60 463,100
Sep 18, 2024 150.86 154.25 148.74 149.22 149.22 586,300
Sep 17, 2024 150.10 151.76 147.68 149.82 149.82 766,800
Sep 16, 2024 148.16 149.39 146.79 148.42 148.42 378,600
Sep 13, 2024 146.65 148.78 144.65 147.58 147.58 484,100
Sep 12, 2024 143.06 144.69 141.51 144.43 144.43 369,000
Sep 11, 2024 140.70 143.38 138.30 143.06 143.06 450,400
Sep 10, 2024 141.51 141.98 139.56 141.15 141.15 283,200
Sep 9, 2024 140.73 142.53 139.97 140.18 140.18 501,000
Sep 6, 2024 141.06 143.44 138.66 140.08 140.08 332,200
Sep 5, 2024 143.00 144.87 140.16 140.68 140.68 388,000
Sep 4, 2024 146.00 146.00 142.71 143.27 143.27 615,200
Sep 3, 2024 156.43 156.99 147.97 148.83 148.83 419,100
Aug 30, 2024 0.16 Dividend
Aug 30, 2024 157.41 158.58 153.85 156.76 156.76 367,300
Aug 29, 2024 157.38 158.27 155.30 156.11 155.95 300,100
Aug 28, 2024 157.84 158.63 155.42 156.43 156.27 440,500
Aug 27, 2024 161.47 163.51 156.85 158.83 158.67 587,700
Aug 26, 2024 164.49 165.29 163.07 163.73 163.56 546,700
Aug 23, 2024 158.50 164.27 157.38 163.22 163.05 454,500
Aug 22, 2024 157.01 159.32 154.59 156.98 156.82 591,400
Aug 21, 2024 152.30 157.48 151.61 157.01 156.85 469,300
Aug 20, 2024 151.79 154.30 149.81 150.51 150.36 653,100
Aug 19, 2024 148.56 152.00 148.30 151.84 151.68 507,400
Aug 16, 2024 148.53 150.74 146.68 148.15 148.00 358,400
Aug 15, 2024 148.57 150.52 146.32 149.06 148.91 423,400
Aug 14, 2024 147.24 148.01 144.00 145.27 145.12 732,600
Aug 13, 2024 143.14 146.30 142.00 146.26 146.11 687,700
Aug 12, 2024 140.63 142.11 138.39 141.90 141.75 497,200
Aug 9, 2024 146.16 147.17 141.29 141.83 141.68 715,400
Aug 8, 2024 142.89 150.71 135.00 146.22 146.07 1,507,700
Aug 7, 2024 154.90 157.48 147.60 148.99 148.84 1,094,800
Aug 6, 2024 155.75 158.47 153.55 154.18 154.02 1,036,000
Aug 5, 2024 152.40 160.60 149.50 156.73 156.57 628,000
Aug 2, 2024 163.01 163.76 158.39 161.53 161.36 451,200
Aug 1, 2024 177.48 179.25 167.63 169.15 168.98 843,500
Jul 31, 2024 176.12 179.57 173.52 177.04 176.86 609,300
Jul 30, 2024 175.50 177.10 171.31 173.47 173.29 398,400
Jul 29, 2024 175.00 176.54 172.18 173.90 173.72 403,200
Jul 26, 2024 171.93 177.04 171.56 174.48 174.30 511,900
Jul 25, 2024 164.75 170.54 162.90 168.11 167.94 576,900
Jul 24, 2024 169.05 172.85 163.28 163.34 163.17 284,200
Jul 23, 2024 170.12 172.22 168.88 170.98 170.80 226,700
Jul 22, 2024 168.69 171.49 166.29 171.46 171.28 338,600
Jul 19, 2024 169.07 169.80 165.56 166.61 166.44 705,800
Jul 18, 2024 170.21 175.10 168.45 169.03 168.86 452,100
Jul 17, 2024 176.06 176.81 170.17 170.17 170.00 577,600
Jul 16, 2024 168.00 179.07 167.85 178.56 178.38 658,200
Jul 15, 2024 164.81 167.34 164.50 165.65 165.48 401,400
Jul 12, 2024 164.10 166.46 163.47 163.51 163.34 277,700
Jul 11, 2024 160.87 163.12 158.82 162.59 162.42 523,200
Jul 10, 2024 153.68 158.04 152.32 157.39 157.23 526,700
Jul 9, 2024 153.16 153.64 151.93 152.99 152.83 462,400
Jul 8, 2024 154.59 155.84 153.18 153.90 153.74 448,800
Jul 5, 2024 155.25 155.25 152.18 153.24 153.08 536,100
Jul 3, 2024 155.30 157.04 154.03 155.89 155.73 339,400
Jul 2, 2024 156.37 157.50 154.44 154.86 154.70 540,700
Jul 1, 2024 160.83 161.60 156.47 156.71 156.55 590,700
Jun 28, 2024 162.13 164.70 159.12 160.39 160.23 1,501,100
Jun 27, 2024 160.83 162.46 159.49 161.45 161.28 351,500
Jun 26, 2024 160.91 161.13 158.34 160.25 160.09 454,900
Jun 25, 2024 165.48 166.85 160.28 161.52 161.35 595,600
Jun 24, 2024 166.74 168.00 164.86 166.40 166.23 806,300
Jun 21, 2024 169.05 169.14 164.50 165.42 165.25 1,152,600
Jun 20, 2024 175.57 176.10 168.59 169.69 169.52 627,000
Jun 18, 2024 175.07 177.15 174.52 177.12 176.94 463,500
Jun 17, 2024 170.51 174.93 169.84 174.86 174.68 344,700
Jun 14, 2024 172.11 172.46 169.16 170.85 170.67 426,700
Jun 13, 2024 169.69 174.06 169.69 174.01 173.83 471,800
Jun 12, 2024 167.69 171.53 165.88 169.97 169.80 388,200
Jun 11, 2024 161.78 163.35 159.89 162.87 162.70 429,900
Jun 10, 2024 160.11 162.75 159.54 162.52 162.35 716,300
Jun 7, 2024 161.56 163.00 160.01 161.81 161.64 524,800
Jun 6, 2024 166.22 167.20 161.99 162.86 162.69 430,300
Jun 5, 2024 164.33 166.76 162.50 166.54 166.37 531,500
Jun 4, 2024 167.64 168.87 162.75 163.71 163.54 579,700
Jun 3, 2024 174.36 174.36 168.35 169.14 168.97 307,600
May 31, 2024 0.16 Dividend
May 31, 2024 173.44 175.32 170.15 173.49 173.31 467,500
May 30, 2024 171.77 174.70 170.47 173.12 172.78 583,200
May 29, 2024 170.01 172.61 169.80 171.76 171.43 580,500
May 28, 2024 174.43 175.22 170.80 172.42 172.08 614,200
May 24, 2024 175.83 176.10 172.89 174.30 173.96 443,500
May 23, 2024 179.01 179.01 173.27 174.94 174.60 313,300
May 22, 2024 178.62 181.03 175.94 177.06 176.72 413,300
May 21, 2024 176.89 179.38 176.70 179.24 178.89 433,900
May 20, 2024 174.56 177.71 172.73 177.38 177.03 635,000
May 17, 2024 173.84 174.95 170.54 174.13 173.79 688,200
May 16, 2024 180.64 184.27 168.28 172.44 172.10 1,201,900
May 15, 2024 174.85 177.19 173.93 176.18 175.84 553,100
May 14, 2024 172.04 173.45 170.76 173.31 172.97 529,600
May 13, 2024 173.36 173.36 170.55 171.02 170.69 339,400
May 10, 2024 172.35 173.75 171.56 172.44 172.10 338,500
May 9, 2024 168.33 172.57 168.21 172.35 172.01 326,300
May 8, 2024 168.45 168.97 166.83 168.20 167.87 336,900
May 7, 2024 169.10 169.94 167.59 168.13 167.80 392,300
May 6, 2024 166.84 169.58 166.80 169.49 169.16 269,800
May 3, 2024 165.04 166.57 164.48 164.89 164.57 347,200
May 2, 2024 160.36 162.06 156.06 161.94 161.62 353,000
May 1, 2024 157.18 161.85 156.00 158.51 158.20 678,300
Apr 30, 2024 161.62 163.68 156.89 157.00 156.69 373,200
Apr 29, 2024 163.24 164.56 161.92 162.82 162.50 285,400
Apr 26, 2024 161.00 164.55 159.99 162.70 162.38 313,200
Apr 25, 2024 157.93 161.62 155.78 161.34 161.03 324,400
Apr 24, 2024 160.28 162.34 159.25 160.32 160.01 286,700
Apr 23, 2024 157.84 161.87 155.70 160.28 159.97 264,600
Apr 22, 2024 156.98 158.17 155.01 156.53 156.23 352,400
Apr 19, 2024 156.28 157.85 153.43 155.57 155.27 700,000
Apr 18, 2024 158.51 160.94 156.54 156.81 156.50 384,500
Apr 17, 2024 161.94 162.64 155.20 156.91 156.60 518,500
Apr 16, 2024 160.40 161.47 157.43 160.92 160.61 648,200
Apr 15, 2024 165.85 166.96 161.96 162.50 162.18 384,300
Apr 12, 2024 164.17 165.17 162.96 163.94 163.62 288,100
Apr 11, 2024 166.30 166.42 163.82 165.38 165.06 288,200
Apr 10, 2024 165.00 168.73 163.00 165.21 164.89 374,900
Apr 9, 2024 170.96 170.96 167.09 169.55 169.22 255,800
Apr 8, 2024 172.50 172.58 170.21 170.58 170.25 225,100
Apr 5, 2024 166.73 171.06 166.73 170.97 170.64 318,900
Apr 4, 2024 169.51 171.51 165.16 165.93 165.61 282,600
Apr 3, 2024 166.64 169.88 166.64 167.54 167.21 354,400
Apr 2, 2024 168.45 169.11 164.07 167.14 166.81 615,900
Apr 1, 2024 172.40 173.15 170.35 170.40 170.07 298,400
Mar 28, 2024 171.70 173.93 171.70 172.24 171.90 393,600
Mar 27, 2024 169.63 172.67 168.83 171.44 171.11 330,500
Mar 26, 2024 168.77 169.82 166.05 167.80 167.47 766,700
Mar 25, 2024 170.51 171.33 168.20 168.61 168.28 279,000
Mar 22, 2024 173.82 173.99 170.27 171.24 170.91 639,400
Mar 21, 2024 174.62 176.31 172.29 172.56 172.22 560,700
Mar 20, 2024 168.59 172.76 167.87 172.68 172.34 481,600
Mar 19, 2024 162.16 169.35 162.16 168.32 167.99 784,700
Mar 18, 2024 164.97 166.88 161.85 162.59 162.27 402,600
Mar 15, 2024 161.05 164.16 161.05 163.28 162.96 928,200
Mar 14, 2024 163.06 163.50 160.89 162.30 161.98 396,300
Mar 13, 2024 160.85 163.70 160.85 162.98 162.66 486,700
Mar 12, 2024 161.29 162.40 159.44 161.46 161.15 510,200
Mar 11, 2024 160.00 161.91 158.41 160.49 160.18 498,600
Mar 8, 2024 167.00 168.44 161.12 161.75 161.43 371,800
Mar 7, 2024 164.48 166.77 162.97 165.78 165.46 363,500
Mar 6, 2024 164.24 165.08 162.66 163.37 163.05 363,300
Mar 5, 2024 163.59 165.71 161.02 161.91 161.59 388,700
Mar 4, 2024 163.69 167.72 163.69 164.73 164.41 529,500
Mar 1, 2024 162.61 164.45 162.31 162.84 162.52 377,000
Feb 29, 2024 0.14 Dividend
Feb 29, 2024 160.99 163.88 157.27 163.24 162.92 1,072,600
Feb 28, 2024 164.10 166.24 163.05 166.13 165.67 370,700
Feb 27, 2024 164.81 165.36 163.23 164.53 164.07 359,800
Feb 26, 2024 163.21 164.42 161.95 163.90 163.44 255,400
Feb 23, 2024 163.81 165.14 161.85 163.43 162.97 283,400
Feb 22, 2024 161.05 163.64 160.66 163.57 163.11 356,100
Feb 21, 2024 156.36 159.96 156.15 159.14 158.70 448,900
Feb 20, 2024 158.90 161.18 157.49 160.68 160.23 543,400
Feb 16, 2024 161.88 165.86 161.39 163.01 162.56 416,600
Feb 15, 2024 163.64 164.67 160.76 163.96 163.50 467,500
Feb 14, 2024 160.40 162.73 157.23 162.57 162.12 590,500
Feb 13, 2024 157.41 161.10 155.85 157.91 157.47 633,200
Feb 12, 2024 162.69 164.40 159.37 163.46 163.00 794,900
Feb 9, 2024 159.67 163.46 158.56 162.04 161.59 1,180,500
Feb 8, 2024 150.00 159.49 148.35 157.97 157.53 1,613,600
Feb 7, 2024 135.90 139.35 135.18 138.08 137.69 928,500
Feb 6, 2024 132.53 134.46 132.00 134.23 133.86 302,100
Feb 5, 2024 133.78 134.16 129.88 132.25 131.88 408,700
Feb 2, 2024 131.13 135.45 130.57 135.05 134.67 457,000
Feb 1, 2024 131.83 134.00 130.33 132.94 132.57 359,500
Jan 31, 2024 132.61 133.86 130.29 130.42 130.06 383,800
Jan 30, 2024 132.28 133.58 131.52 132.71 132.34 421,400
Jan 29, 2024 130.92 133.24 129.35 133.22 132.85 272,800
Jan 26, 2024 132.02 133.52 130.81 131.08 130.71 199,600
Jan 25, 2024 130.41 131.76 129.57 131.73 131.36 241,600
Jan 24, 2024 132.09 132.16 128.19 128.51 128.15 302,200
Jan 23, 2024 135.30 135.98 130.38 130.74 130.38 344,400
Jan 22, 2024 135.17 137.21 134.03 135.14 134.76 337,300
Jan 19, 2024 133.00 134.66 131.67 134.14 133.77 587,500
Jan 18, 2024 132.13 133.40 130.39 132.73 132.36 376,500
Jan 17, 2024 129.27 131.95 128.79 131.21 130.84 506,200
Jan 16, 2024 126.95 130.34 126.67 130.29 129.93 586,500
Jan 12, 2024 129.55 129.98 127.74 128.19 127.83 300,900
Jan 11, 2024 129.25 130.05 127.01 128.68 128.32 286,800
Jan 10, 2024 129.89 130.50 127.29 129.49 129.13 417,200
Jan 9, 2024 129.30 131.20 128.91 129.91 129.55 365,000
Jan 8, 2024 129.85 131.32 128.50 131.01 130.64 426,300
Jan 5, 2024 127.80 130.58 127.34 128.55 128.19 443,400
Jan 4, 2024 132.15 133.44 128.68 128.79 128.43 707,600
Jan 3, 2024 135.98 137.29 132.06 133.47 133.10 497,300
Jan 2, 2024 138.33 140.02 136.99 137.88 137.50 287,100
Dec 29, 2023 142.11 142.92 140.62 140.64 140.25 283,900
Dec 28, 2023 143.38 144.69 142.29 142.55 142.15 257,900
Dec 27, 2023 144.64 145.68 143.45 143.80 143.40 345,200
Dec 26, 2023 141.89 144.20 141.80 143.45 143.05 270,900
Dec 22, 2023 141.51 142.35 139.26 141.63 141.23 310,400
Dec 21, 2023 137.72 140.86 136.76 140.58 140.19 398,300
Dec 20, 2023 138.81 140.79 135.98 136.22 135.84 454,700
Dec 19, 2023 137.26 140.46 136.70 139.17 138.78 597,600
Dec 18, 2023 141.37 141.37 135.33 136.07 135.69 678,800
Dec 15, 2023 137.40 142.13 137.01 140.59 140.20 1,417,500
Dec 14, 2023 131.04 140.81 131.04 137.95 137.57 1,407,400
Dec 13, 2023 127.25 129.01 123.94 128.76 128.40 490,500
Dec 12, 2023 126.58 128.18 125.46 127.06 126.71 487,900
Dec 11, 2023 126.05 127.12 125.50 126.72 126.37 297,700
Dec 8, 2023 125.50 126.80 124.87 126.23 125.88 257,700
Dec 7, 2023 123.28 125.30 122.61 125.30 124.95 290,400
Dec 6, 2023 125.58 126.96 123.53 123.60 123.26 412,800
Dec 5, 2023 125.00 125.70 123.92 124.22 123.87 388,900
Dec 4, 2023 124.59 126.07 123.60 125.78 125.43 429,300
Dec 1, 2023 121.11 125.49 120.33 125.47 125.12 475,200
Nov 30, 2023 0.14 Dividend
Nov 30, 2023 121.89 122.35 119.26 121.11 120.77 433,100
Nov 29, 2023 121.20 123.63 121.07 122.21 121.73 555,300
Nov 28, 2023 120.85 122.03 119.25 119.60 119.13 294,200
Nov 27, 2023 118.70 121.86 117.97 121.47 120.99 506,300
Nov 24, 2023 119.15 119.83 118.78 119.57 119.10 107,400
Nov 22, 2023 119.00 120.46 118.53 119.48 119.01 316,000
Nov 21, 2023 117.31 118.67 116.98 117.92 117.46 336,200
Nov 20, 2023 119.01 119.66 117.75 118.04 117.58 378,100
Nov 17, 2023 119.24 120.44 119.24 119.55 119.08 280,100
Nov 16, 2023 119.38 121.01 118.57 118.76 118.29 339,200
Nov 15, 2023 120.00 121.99 119.36 119.48 119.01 651,300
Nov 14, 2023 117.17 120.79 117.12 120.05 119.58 533,100
Nov 13, 2023 112.35 114.11 112.11 113.48 113.03 315,500
Nov 10, 2023 111.51 113.78 110.61 113.18 112.74 390,400
Nov 9, 2023 111.88 112.46 110.38 111.05 110.61 292,400
Nov 8, 2023 111.78 111.88 110.31 110.69 110.25 330,400
Nov 7, 2023 111.38 112.11 110.34 111.95 111.51 413,100
Nov 6, 2023 112.53 114.14 110.93 111.81 111.37 418,600
Nov 3, 2023 109.17 115.00 108.71 112.66 112.22 663,500
Nov 2, 2023 112.19 114.99 104.16 107.17 106.75 1,062,300
Nov 1, 2023 106.40 108.72 105.81 108.19 107.76 1,176,500
Oct 31, 2023 107.46 108.61 106.47 106.83 106.41 420,600
Oct 30, 2023 106.23 107.52 105.23 106.97 106.55 517,300
Oct 27, 2023 104.52 106.35 102.32 105.37 104.96 602,800
Oct 26, 2023 105.37 106.05 103.10 104.18 103.77 1,031,200

Related Tickers