Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Advanced Drainage Systems (WMS) Historical Prices

WMS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026136.31138.50134.01135.43135.43-0.80%563,4440.77
Oct 29, 2026130.36136.85129.52136.52136.52+4.93%610,0750.83
Oct 28, 2026131.86132.60128.78130.11130.11-0.63%804,1021.11
Oct 27, 2026132.13132.13129.81130.94130.94-0.22%548,7190.75
Oct 26, 2026130.33131.96130.17131.23131.23+0.64%617,2190.84
Oct 23, 2026129.48130.79128.62130.40130.40-0.40%697,8960.96
Oct 22, 2026128.69131.57128.23130.92130.92+0.71%850,0591.18
Oct 21, 2026130.83130.96128.43130.00130.00-0.12%571,0460.79
Oct 20, 2026127.70130.28127.38130.16130.16+1.86%724,4051.01
Oct 19, 2026128.87129.68127.19127.78127.78-0.33%561,5490.78
Oct 16, 2026129.53131.03126.56128.20128.20-0.23%1,269,5321.79
Oct 15, 2026127.28129.24126.79128.49128.49+2.64%894,6401.27
Oct 14, 2026124.74125.76122.84125.19125.19-1.22%758,3321.07
Oct 13, 2026126.96128.10124.91126.73126.73+0.64%716,7601.02
Oct 12, 2026124.93127.45124.93125.93125.93+0.11%458,8480.65
Oct 09, 2026126.10126.39124.80125.79125.79-0.33%739,4461.06
Oct 08, 2026124.09126.55122.90126.21126.21+0.10%907,5721.31
Oct 07, 2026126.83127.67124.39126.08126.08-3.07%771,1151.12
Oct 06, 2026130.24132.51129.82130.07130.07+0.49%854,0261.24
Oct 05, 2026128.19131.31126.09129.43129.43+1.70%884,8401.29
Oct 02, 2026129.64129.64126.71127.27127.27+0.32%538,1580.78
Oct 01, 2026126.43127.99124.61126.86126.86+0.12%538,7350.78
Sep 30, 2026129.43131.02126.71126.71126.71-1.39%518,6380.76
Sep 29, 2026131.42133.09127.61128.49128.49-1.75%677,9921.00
Sep 28, 2026131.57132.45129.56130.78130.78-1.77%717,4401.06
Sep 25, 2026129.46133.89129.10133.13133.13+3.33%784,2081.15
Sep 24, 2026129.32130.20127.69128.84128.84-0.69%679,2280.99
Sep 23, 2026128.94131.22128.10129.74129.74-0.76%683,9880.99
Sep 22, 2026129.44131.63128.51130.73130.73+3.03%901,4401.30
Sep 21, 2026126.93128.11125.31126.88126.88+0.66%577,8500.82
Sep 18, 2026125.39126.42124.98126.05126.05+0.30%2,100,2103.08
Sep 17, 2026129.17131.10125.55125.67125.67-0.92%846,1811.23
Sep 16, 2026127.67128.71124.81126.84126.84-0.29%864,5571.29
Sep 15, 2026125.91128.22125.00127.21127.21+1.50%746,7571.08
Sep 14, 2026125.10126.68124.75125.33125.33-1.99%782,3681.13
Sep 11, 2026128.76130.49127.79127.88127.88+0.57%812,1001.16
Sep 10, 2026130.22130.60126.40127.16127.16-3.51%889,1681.26
Sep 09, 2026132.41135.71130.41131.78131.78-1.41%849,0741.21
Sep 08, 2026134.47136.06133.32133.67133.67-1.54%591,2200.83
Sep 07, 2026133.96136.19133.00135.76135.76+0.00%00.00
Sep 04, 2026133.96136.19133.00135.76135.76+0.69%504,0190.69
Sep 03, 2026134.66135.50132.68134.83134.83+1.65%537,7150.72
Sep 02, 2026130.74134.61130.22132.64132.64+1.45%1,168,5541.52
Sep 01, 2026134.89135.43130.56130.75130.75-3.53%514,8480.66
Aug 31, 2026135.70138.17135.00135.73135.53-0.92%514,7320.66
Aug 28, 2026139.50139.66136.20136.99136.79-1.31%596,1300.76
Aug 27, 2026140.52142.16137.48138.81138.61-1.87%675,4710.86
Aug 26, 2026142.14144.69140.70141.46141.25+0.01%432,7010.54
Aug 25, 2026142.71144.15140.99141.44141.23+0.70%585,7360.74
Aug 24, 2026144.19145.34140.06140.46140.25-2.27%503,9240.63