Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
122.47
+7.23 (6.27%)
At close: May 12, 2025, 4:00 PM
122.47
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 120.00 | 123.64 | 119.43 | 122.47 | 122.47 | 6.27% | 874,802 |
| May 9, 2025 | 116.68 | 116.68 | 114.80 | 115.24 | 115.24 | -0.65% | 444,885 |
| May 8, 2025 | 112.64 | 116.35 | 111.81 | 115.99 | 115.99 | 4.30% | 1,019,179 |
| May 7, 2025 | 113.12 | 113.15 | 108.65 | 111.21 | 111.21 | -1.44% | 932,304 |
| May 6, 2025 | 114.21 | 115.35 | 112.78 | 112.83 | 112.83 | -1.96% | 683,318 |
| May 5, 2025 | 115.01 | 116.69 | 114.92 | 115.09 | 115.09 | -0.80% | 367,656 |
| May 2, 2025 | 115.19 | 117.02 | 114.15 | 116.02 | 116.02 | 2.12% | 499,772 |
| May 1, 2025 | 114.70 | 116.11 | 113.28 | 113.61 | 113.61 | 0.11% | 544,484 |
| Apr 30, 2025 | 111.69 | 113.86 | 110.45 | 113.49 | 113.49 | 0.11% | 551,833 |
| Apr 29, 2025 | 112.19 | 113.67 | 111.62 | 113.37 | 113.37 | 0.65% | 339,479 |
| Apr 28, 2025 | 111.06 | 113.49 | 110.58 | 112.64 | 112.64 | 1.09% | 587,533 |
| Apr 25, 2025 | 110.14 | 111.98 | 109.64 | 111.43 | 111.43 | 0.27% | 555,126 |
| Apr 24, 2025 | 106.51 | 111.26 | 105.28 | 111.13 | 111.13 | 4.90% | 477,012 |
| Apr 23, 2025 | 108.20 | 110.97 | 105.49 | 105.94 | 105.94 | 1.17% | 395,775 |
| Apr 22, 2025 | 103.26 | 104.85 | 101.65 | 104.72 | 104.72 | 3.13% | 385,285 |
| Apr 21, 2025 | 103.04 | 103.62 | 100.60 | 101.54 | 101.54 | -2.73% | 384,655 |
| Apr 17, 2025 | 103.93 | 105.73 | 103.85 | 104.39 | 104.39 | 0.74% | 377,085 |
| Apr 16, 2025 | 103.95 | 105.26 | 102.12 | 103.62 | 103.62 | -1.26% | 344,539 |
| Apr 15, 2025 | 105.77 | 107.03 | 103.92 | 104.94 | 104.94 | -0.71% | 349,187 |
| Apr 14, 2025 | 107.68 | 107.68 | 103.91 | 105.69 | 105.69 | 0.05% | 447,339 |
| Apr 11, 2025 | 103.54 | 106.78 | 100.50 | 105.64 | 105.64 | 2.17% | 678,762 |
| Apr 10, 2025 | 106.32 | 106.32 | 101.15 | 103.40 | 103.40 | -4.90% | 810,366 |
| Apr 9, 2025 | 96.36 | 109.42 | 93.92 | 108.73 | 108.73 | 12.34% | 833,291 |
| Apr 8, 2025 | 102.01 | 102.97 | 95.52 | 96.79 | 96.79 | -3.29% | 652,277 |
| Apr 7, 2025 | 97.71 | 104.49 | 95.49 | 100.08 | 100.08 | -1.01% | 885,611 |
| Apr 4, 2025 | 98.71 | 102.14 | 95.39 | 101.10 | 101.10 | -2.01% | 957,304 |
| Apr 3, 2025 | 105.10 | 107.13 | 101.59 | 103.17 | 103.17 | -6.20% | 1,052,801 |
| Apr 2, 2025 | 106.77 | 110.08 | 106.58 | 109.99 | 109.99 | 0.93% | 541,935 |
| Apr 1, 2025 | 108.55 | 109.51 | 107.36 | 108.98 | 108.98 | 0.30% | 505,003 |
| Mar 31, 2025 | 106.78 | 109.34 | 104.30 | 108.65 | 108.65 | 0.41% | 581,902 |
| Mar 28, 2025 | 111.30 | 112.27 | 107.84 | 108.21 | 108.21 | -2.68% | 571,067 |
| Mar 27, 2025 | 112.07 | 112.15 | 109.65 | 111.19 | 111.19 | -0.88% | 436,592 |
| Mar 26, 2025 | 110.82 | 113.69 | 110.60 | 112.18 | 112.18 | 0.84% | 497,451 |
| Mar 25, 2025 | 110.73 | 112.27 | 109.74 | 111.25 | 111.25 | 0.14% | 381,233 |
| Mar 24, 2025 | 110.20 | 112.07 | 109.19 | 111.09 | 111.09 | 2.65% | 587,317 |
| Mar 21, 2025 | 107.60 | 109.31 | 106.17 | 108.22 | 108.22 | -1.31% | 1,844,652 |
| Mar 20, 2025 | 110.45 | 111.91 | 109.51 | 109.66 | 109.66 | -2.00% | 511,674 |
| Mar 19, 2025 | 109.45 | 112.95 | 109.45 | 111.90 | 111.90 | 1.83% | 554,769 |
| Mar 18, 2025 | 109.46 | 110.34 | 107.98 | 109.89 | 109.89 | -0.05% | 472,500 |
| Mar 17, 2025 | 108.76 | 110.86 | 107.91 | 109.94 | 109.94 | 0.97% | 405,682 |
| Mar 14, 2025 | 107.20 | 109.28 | 106.28 | 108.88 | 108.88 | 3.41% | 641,287 |
| Mar 13, 2025 | 109.21 | 109.82 | 105.07 | 105.29 | 105.29 | -4.01% | 611,741 |
| Mar 12, 2025 | 110.61 | 112.55 | 106.81 | 109.69 | 109.69 | -0.12% | 739,768 |
| Mar 11, 2025 | 113.53 | 114.21 | 108.55 | 109.82 | 109.82 | -3.37% | 1,050,593 |
| Mar 10, 2025 | 113.55 | 118.22 | 111.88 | 113.65 | 113.65 | -1.06% | 1,081,642 |
| Mar 7, 2025 | 113.13 | 115.35 | 111.22 | 114.87 | 114.87 | 1.28% | 633,934 |
| Mar 6, 2025 | 110.46 | 114.06 | 109.22 | 113.42 | 113.42 | 1.82% | 708,473 |
| Mar 5, 2025 | 108.45 | 111.52 | 107.93 | 111.39 | 111.39 | 3.79% | 540,718 |
| Mar 4, 2025 | 105.84 | 109.30 | 101.90 | 107.32 | 107.32 | -0.45% | 1,024,632 |
| Mar 3, 2025 | 112.84 | 114.02 | 107.13 | 107.80 | 107.80 | -3.22% | 627,640 |