Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
137.39
+1.59 (1.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 136.52 | 137.96 | 135.28 | 137.39 | 137.39 | 1.17% | 527,539 |
| Sep 25, 2025 | 135.90 | 137.80 | 135.22 | 135.80 | 135.80 | -1.77% | 814,016 |
| Sep 24, 2025 | 144.15 | 145.22 | 138.18 | 138.25 | 138.25 | -4.21% | 730,402 |
| Sep 23, 2025 | 146.73 | 148.36 | 143.29 | 144.33 | 144.33 | 0.44% | 842,081 |
| Sep 22, 2025 | 142.49 | 144.35 | 140.07 | 143.70 | 143.70 | 0.37% | 505,530 |
| Sep 19, 2025 | 144.76 | 144.93 | 142.34 | 143.17 | 143.17 | -1.03% | 1,058,857 |
| Sep 18, 2025 | 141.86 | 145.28 | 139.78 | 144.66 | 144.66 | 2.88% | 1,217,580 |
| Sep 17, 2025 | 145.26 | 146.94 | 140.00 | 140.61 | 140.61 | -2.75% | 838,084 |
| Sep 16, 2025 | 144.19 | 145.20 | 143.05 | 144.59 | 144.59 | 1.27% | 686,848 |
| Sep 15, 2025 | 142.03 | 143.14 | 140.55 | 142.78 | 142.78 | 0.91% | 506,106 |
| Sep 12, 2025 | 146.10 | 146.96 | 140.37 | 141.49 | 141.49 | -3.60% | 792,479 |
| Sep 11, 2025 | 142.51 | 147.16 | 141.37 | 146.78 | 146.78 | 4.10% | 895,947 |
| Sep 10, 2025 | 139.14 | 142.50 | 137.74 | 141.00 | 141.00 | 2.03% | 1,245,929 |
| Sep 9, 2025 | 144.60 | 144.85 | 132.03 | 138.20 | 138.20 | -6.94% | 1,948,810 |
| Sep 8, 2025 | 148.18 | 148.92 | 146.25 | 148.50 | 148.50 | 0.06% | 568,912 |
| Sep 5, 2025 | 145.50 | 148.83 | 144.83 | 148.41 | 148.41 | 3.02% | 707,695 |
| Sep 4, 2025 | 142.44 | 144.37 | 141.87 | 144.06 | 144.06 | 1.48% | 728,605 |
| Sep 3, 2025 | 140.66 | 142.02 | 140.36 | 141.96 | 141.96 | 0.35% | 697,975 |
| Sep 2, 2025 | 141.29 | 141.51 | 139.51 | 141.46 | 141.46 | -1.74% | 837,535 |
| Aug 29, 2025 | 145.15 | 146.07 | 143.36 | 143.97 | 143.97 | -1.02% | 532,680 |
| Aug 28, 2025 | 146.51 | 146.79 | 143.43 | 145.45 | 145.27 | -0.32% | 616,647 |
| Aug 27, 2025 | 144.02 | 146.50 | 142.83 | 145.91 | 145.73 | 0.39% | 650,023 |
| Aug 26, 2025 | 144.78 | 146.19 | 144.34 | 145.34 | 145.16 | 0.01% | 631,907 |
| Aug 25, 2025 | 145.62 | 147.85 | 144.09 | 145.32 | 145.14 | -1.34% | 715,682 |
| Aug 22, 2025 | 141.43 | 148.98 | 139.59 | 147.29 | 147.11 | 4.88% | 1,351,186 |
| Aug 21, 2025 | 140.63 | 141.25 | 138.83 | 140.44 | 140.27 | -0.94% | 914,479 |
| Aug 20, 2025 | 142.55 | 144.02 | 141.07 | 141.77 | 141.59 | -1.50% | 1,329,919 |
| Aug 19, 2025 | 141.11 | 145.33 | 141.11 | 143.93 | 143.75 | 2.06% | 1,278,685 |
| Aug 18, 2025 | 139.11 | 141.04 | 137.50 | 141.02 | 140.84 | 1.56% | 836,869 |
| Aug 15, 2025 | 140.49 | 140.72 | 138.24 | 138.85 | 138.68 | -0.32% | 645,904 |
| Aug 14, 2025 | 138.88 | 140.02 | 137.82 | 139.29 | 139.12 | -2.30% | 822,184 |
| Aug 13, 2025 | 137.56 | 143.42 | 137.56 | 142.57 | 142.39 | 4.23% | 1,385,180 |
| Aug 12, 2025 | 132.17 | 137.31 | 131.76 | 136.78 | 136.61 | 3.90% | 817,130 |
| Aug 11, 2025 | 132.39 | 134.62 | 130.89 | 131.65 | 131.49 | 0.18% | 1,002,519 |
| Aug 8, 2025 | 133.95 | 135.76 | 131.38 | 131.41 | 131.25 | -1.58% | 1,002,469 |
| Aug 7, 2025 | 125.10 | 134.83 | 125.10 | 133.52 | 133.35 | 17.22% | 2,589,198 |
| Aug 6, 2025 | 117.25 | 117.54 | 113.65 | 113.91 | 113.77 | -2.72% | 896,920 |
| Aug 5, 2025 | 113.75 | 117.50 | 112.67 | 117.09 | 116.94 | 3.58% | 838,888 |
| Aug 4, 2025 | 114.00 | 114.50 | 112.86 | 113.04 | 112.90 | -0.63% | 531,079 |
| Aug 1, 2025 | 113.38 | 114.70 | 110.85 | 113.76 | 113.62 | -0.86% | 585,920 |
| Jul 31, 2025 | 115.50 | 117.32 | 114.53 | 114.75 | 114.61 | -2.12% | 803,305 |
| Jul 30, 2025 | 118.93 | 119.49 | 115.43 | 117.24 | 117.09 | -1.40% | 575,906 |
| Jul 29, 2025 | 119.99 | 120.65 | 117.57 | 118.91 | 118.76 | -0.28% | 711,203 |
| Jul 28, 2025 | 118.76 | 121.24 | 117.61 | 119.24 | 119.09 | 0.60% | 901,774 |
| Jul 25, 2025 | 118.25 | 118.85 | 117.11 | 118.53 | 118.38 | 1.32% | 476,188 |
| Jul 24, 2025 | 116.75 | 118.03 | 115.69 | 116.99 | 116.84 | -0.48% | 527,951 |
| Jul 23, 2025 | 116.61 | 118.00 | 116.17 | 117.55 | 117.40 | 2.50% | 463,855 |
| Jul 22, 2025 | 111.49 | 114.73 | 110.96 | 114.68 | 114.54 | 3.32% | 455,430 |
| Jul 21, 2025 | 113.32 | 114.12 | 110.80 | 110.99 | 110.85 | -0.68% | 365,871 |
| Jul 18, 2025 | 113.71 | 113.89 | 111.14 | 111.75 | 111.61 | -0.74% | 646,557 |