Skip to main content
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
115.97
+0.15 (0.13%)
At close: Jun 27, 2025, 4:00 PM
113.06
-2.91 (-2.51%)
After-hours: Jun 27, 2025, 7:03 PM EDT

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025116.51117.60114.72115.97115.970.13%1,370,977
Jun 26, 2025116.87117.90115.13115.82115.82-0.22%740,410
Jun 25, 2025118.25118.73115.90116.08116.08-1.65%669,440
Jun 24, 2025118.01119.11117.21118.03118.030.95%616,369
Jun 23, 2025113.29117.56112.63116.92116.922.27%764,551
Jun 20, 2025113.82114.64111.41114.33114.331.18%1,822,509
Jun 18, 2025113.08116.24112.45113.00113.00-0.51%773,267
Jun 17, 2025114.30116.43113.47113.58113.58-2.01%782,143
Jun 16, 2025114.29116.41111.98115.91115.912.58%1,271,317
Jun 13, 2025114.08115.75111.52113.00113.00-2.24%908,678
Jun 12, 2025115.48116.39114.34115.59115.59-1.29%658,339
Jun 11, 2025119.05119.55116.34117.10117.10-0.96%768,445
Jun 10, 2025117.50119.40115.87118.23118.231.27%641,227
Jun 9, 2025116.39117.66115.33116.75116.751.64%567,914
Jun 6, 2025116.77117.00114.67114.87114.87-0.06%660,577
Jun 5, 2025113.77115.80111.97114.94114.941.58%844,911
Jun 4, 2025111.36114.13110.83113.15113.152.18%606,692
Jun 3, 2025107.98111.01106.96110.74110.743.28%595,840
Jun 2, 2025109.51110.01105.14107.22107.22-2.49%678,385
May 30, 2025110.56111.46107.96109.96109.96-1.45%814,627
May 29, 2025109.95111.82108.35111.58111.403.12%707,556
May 28, 2025111.14111.14108.02108.20108.02-3.09%455,723
May 27, 2025111.78111.78108.90111.65111.471.51%839,916
May 23, 2025108.37111.07108.37109.99109.81-0.91%493,986
May 22, 2025110.63111.83108.75111.00110.82-0.04%858,956
May 21, 2025116.45116.91110.76111.04110.86-6.21%736,478
May 20, 2025118.71119.16117.49118.39118.20-0.76%747,633
May 19, 2025119.27120.29118.41119.30119.11-2.10%626,124
May 16, 2025117.85121.97115.15121.86121.663.68%907,618
May 15, 2025106.77118.58104.69117.54117.35-3.40%2,237,128
May 14, 2025123.79125.10120.95121.68121.48-1.51%1,244,727
May 13, 2025123.27125.51122.82123.55123.350.88%878,832
May 12, 2025120.00123.64119.43122.47122.276.27%875,017
May 9, 2025116.68116.68114.80115.24115.05-0.65%444,885
May 8, 2025112.64116.35111.81115.99115.804.30%1,019,179
May 7, 2025113.12113.15108.65111.21111.03-1.44%932,304
May 6, 2025114.21115.35112.78112.83112.65-1.96%683,318
May 5, 2025115.01116.69114.92115.09114.90-0.80%367,656
May 2, 2025115.19117.02114.15116.02115.832.12%499,772
May 1, 2025114.70116.11113.28113.61113.420.11%544,484
Apr 30, 2025111.69113.86110.45113.49113.310.11%551,833
Apr 29, 2025112.19113.67111.62113.37113.190.65%339,479
Apr 28, 2025111.06113.49110.58112.64112.461.09%587,533
Apr 25, 2025110.14111.98109.64111.43111.250.27%555,126
Apr 24, 2025106.51111.26105.28111.13110.954.90%477,012
Apr 23, 2025108.20110.97105.49105.94105.771.17%395,775
Apr 22, 2025103.26104.85101.65104.72104.553.13%385,285
Apr 21, 2025103.04103.62100.60101.54101.37-2.73%384,655
Apr 17, 2025103.93105.73103.85104.39104.220.74%377,085
Apr 16, 2025103.95105.26102.12103.62103.45-1.26%344,539