Advanced Drainage Systems Inc (NY: WMS )

160.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 160.28 162.34 159.25 160.32 286,683 +0.04(+0.02%)
Apr 23, 2024 157.84 161.87 155.70 160.28 264,637 +3.75(+2.40%)
Apr 22, 2024 156.98 158.17 155.01 156.53 352,439 +0.96(+0.62%)
Apr 19, 2024 156.28 157.85 153.43 155.57 699,983 -1.24(-0.79%)
Apr 18, 2024 158.51 160.94 156.54 156.81 404,512 -0.10(-0.06%)
Apr 17, 2024 161.94 162.64 155.20 156.91 518,477 -4.01(-2.49%)
Apr 16, 2024 160.40 161.47 157.43 160.92 648,243 -1.58(-0.97%)
Apr 15, 2024 165.85 166.96 161.96 162.50 384,282 -1.44(-0.88%)
Apr 12, 2024 164.17 165.17 162.97 163.94 288,070 -1.44(-0.87%)
Apr 11, 2024 166.30 166.42 163.82 165.38 288,247 +0.17(+0.10%)
Apr 10, 2024 165.00 168.73 163.00 165.21 374,855 -4.34(-2.56%)
Apr 09, 2024 170.96 170.96 167.09 169.55 255,782 -1.03(-0.60%)
Apr 08, 2024 172.50 172.58 170.21 170.58 225,136 -0.39(-0.23%)
Apr 05, 2024 166.73 171.06 166.73 170.97 318,926 +5.04(+3.04%)
Apr 04, 2024 169.51 171.51 165.16 165.93 282,691 -1.61(-0.96%)
Apr 03, 2024 166.64 169.88 166.64 167.54 354,410 +0.40(+0.24%)
Apr 02, 2024 168.45 169.11 164.07 167.14 615,877 -3.26(-1.91%)
Apr 01, 2024 172.40 173.15 170.35 170.40 298,468 -1.84(-1.07%)
Mar 28, 2024 171.70 173.93 171.70 172.24 393,676 +0.80(+0.47%)
Mar 27, 2024 169.63 172.67 168.83 171.44 330,534 +3.64(+2.17%)
Mar 26, 2024 168.77 169.82 166.05 167.80 766,676 -0.81(-0.48%)
Mar 25, 2024 170.51 171.33 168.20 168.61 279,026 -2.63(-1.54%)
Mar 22, 2024 173.82 173.99 170.27 171.24 639,399 -1.32(-0.76%)
Mar 21, 2024 174.62 176.31 172.29 172.56 560,701 -0.12(-0.07%)
Mar 20, 2024 168.59 172.76 167.87 172.68 481,619 +4.36(+2.59%)
Mar 19, 2024 162.16 169.35 162.16 168.32 784,761 +5.73(+3.52%)
Mar 18, 2024 164.97 166.88 161.85 162.59 402,652 -0.69(-0.42%)
Mar 15, 2024 161.05 164.16 161.05 163.28 928,217 +0.98(+0.60%)
Mar 14, 2024 163.06 163.50 160.89 162.30 396,297 -0.68(-0.42%)
Mar 13, 2024 160.85 163.70 160.85 162.98 486,682 +1.52(+0.94%)
Mar 12, 2024 161.29 162.40 159.44 161.46 510,208 +0.97(+0.60%)
Mar 11, 2024 160.00 161.91 158.41 160.49 498,616 -1.26(-0.78%)
Mar 08, 2024 167.00 168.44 161.12 161.75 371,795 -4.03(-2.43%)
Mar 07, 2024 164.48 166.77 162.97 165.78 363,012 +2.41(+1.48%)
Mar 06, 2024 164.24 165.08 162.66 163.37 363,264 +1.46(+0.90%)
Mar 05, 2024 163.59 165.71 161.02 161.91 388,657 -2.82(-1.71%)
Mar 04, 2024 163.69 167.72 163.69 164.73 529,523 +1.89(+1.16%)
Mar 01, 2024 162.61 164.45 162.31 162.84 376,985 -0.40(-0.25%)
Feb 29, 2024 160.99 163.88 157.27 163.24 1,072,630 -2.75(-1.66%)
Feb 28, 2024 163.96 166.10 162.91 165.99 370,733 +1.60(+0.97%)
Feb 27, 2024 164.67 165.22 163.09 164.39 360,150 +0.63(+0.38%)
Feb 26, 2024 163.07 164.28 161.81 163.76 255,693 +0.47(+0.29%)
Feb 23, 2024 163.67 165.00 161.71 163.29 283,614 -0.14(-0.09%)
Feb 22, 2024 160.91 163.50 160.53 163.43 356,366 +4.43(+2.78%)
Feb 21, 2024 156.23 159.82 156.02 159.01 449,240 -1.54(-0.96%)
Feb 20, 2024 158.77 161.04 157.36 160.54 543,896 -2.33(-1.43%)
Feb 16, 2024 161.74 165.72 161.25 162.87 416,925 -0.95(-0.58%)
Feb 15, 2024 163.50 164.53 160.62 163.82 467,910 +1.39(+0.86%)
Feb 14, 2024 160.26 162.59 157.10 162.43 590,994 +4.66(+2.95%)
Feb 13, 2024 157.28 160.96 155.72 157.78 633,714 -5.55(-3.40%)
Feb 12, 2024 162.55 164.26 159.24 163.32 795,581 +1.42(+0.88%)
Feb 09, 2024 159.53 163.32 158.43 161.90 1,181,481 +4.07(+2.58%)
Feb 08, 2024 149.87 159.36 148.22 157.84 1,623,388 +19.87(+14.40%)
Feb 07, 2024 135.78 139.23 135.07 137.96 929,259 +3.85(+2.87%)
Feb 06, 2024 132.42 134.35 131.89 134.12 302,368 +1.98(+1.50%)
Feb 05, 2024 133.67 134.05 129.77 132.14 409,073 -2.80(-2.07%)
Feb 02, 2024 131.02 135.34 130.46 134.94 457,369 +2.11(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.