NYSE : WMS
Advanced Drainage Systems, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 135.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Advanced Drainage Systems, Inc. (WMS) closed at 135.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 136.31 | 138.5 | 134.01 | 135.43 | 563,448 | -0.80% |
| 2026-10-29 | 130.36 | 136.85 | 129.515 | 136.52 | 610,078 | +4.93% |
| 2026-10-28 | 131.86 | 132.6 | 128.78 | 130.11 | 804,103 | -0.63% |
| 2026-10-27 | 132.13 | 132.13 | 129.81 | 130.94 | 548,721 | -0.22% |
| 2026-10-26 | 130.33 | 131.96 | 130.165 | 131.23 | 617,220 | +0.64% |
| 2026-10-23 | 129.48 | 130.79 | 128.62 | 130.4 | 697,898 | -0.40% |
| 2026-10-22 | 128.69 | 131.573 | 128.23 | 130.92 | 850,072 | +0.71% |
| 2026-10-21 | 130.83 | 130.96 | 128.43 | 130 | 571,046 | -0.12% |
| 2026-10-20 | 127.7 | 130.28 | 127.38 | 130.16 | 724,405 | +1.86% |
| 2026-10-19 | 128.87 | 129.68 | 127.19 | 127.78 | 561,553 | -0.33% |
| 2026-10-16 | 129.53 | 131.03 | 126.555 | 128.2 | 1,269,533 | -0.23% |
| 2026-10-15 | 127.28 | 129.24 | 126.785 | 128.49 | 894,640 | +2.64% |
| 2026-10-14 | 124.74 | 125.76 | 122.84 | 125.19 | 758,332 | -1.22% |
| 2026-10-13 | 126.96 | 128.1 | 124.91 | 126.73 | 716,760 | +0.64% |
| 2026-10-12 | 124.93 | 127.45 | 124.93 | 125.93 | 458,848 | +0.11% |
| 2026-10-09 | 126.1 | 126.385 | 124.8 | 125.79 | 739,446 | -0.33% |
| 2026-10-08 | 124.09 | 126.55 | 122.9 | 126.21 | 907,572 | +0.10% |
| 2026-10-07 | 126.83 | 127.67 | 124.39 | 126.08 | 771,115 | -3.07% |
| 2026-10-06 | 130.24 | 132.51 | 129.82 | 130.07 | 854,026 | +0.49% |
| 2026-10-05 | 128.19 | 131.31 | 126.09 | 129.43 | 884,842 | +1.70% |
| 2026-10-02 | 129.64 | 129.64 | 126.71 | 127.27 | 538,158 | +0.32% |
| 2026-10-01 | 126.43 | 127.985 | 124.61 | 126.86 | 538,739 | +0.12% |
| 2026-09-30 | 129.43 | 131.015 | 126.71 | 126.71 | 518,638 | -1.39% |
| 2026-09-29 | 131.42 | 133.09 | 127.61 | 128.49 | 677,992 | -1.75% |
| 2026-09-28 | 131.57 | 132.45 | 129.56 | 130.78 | 717,440 | -1.77% |
| 2026-09-25 | 129.46 | 133.89 | 129.1 | 133.13 | 784,208 | +3.33% |
| 2026-09-24 | 129.32 | 130.201 | 127.69 | 128.84 | 679,228 | -0.69% |
| 2026-09-23 | 128.94 | 131.215 | 128.1 | 129.74 | 683,988 | -0.76% |
| 2026-09-22 | 129.44 | 131.63 | 128.51 | 130.73 | 901,440 | +3.03% |
| 2026-09-21 | 126.93 | 128.105 | 125.31 | 126.88 | 577,850 | +0.66% |
| 2026-09-18 | 125.39 | 126.42 | 124.98 | 126.05 | 2,100,210 | +0.30% |
| 2026-09-17 | 129.165 | 131.095 | 125.55 | 125.67 | 846,183 | -0.92% |
| 2026-09-16 | 127.67 | 128.71 | 124.81 | 126.84 | 864,557 | -0.29% |
| 2026-09-15 | 125.91 | 128.22 | 125 | 127.21 | 746,757 | +1.50% |
| 2026-09-14 | 125.1 | 126.68 | 124.75 | 125.33 | 782,368 | -1.99% |
| 2026-09-11 | 128.76 | 130.49 | 127.785 | 127.88 | 812,100 | +0.57% |
| 2026-09-10 | 130.22 | 130.6 | 126.395 | 127.16 | 889,168 | -3.51% |
| 2026-09-09 | 132.41 | 135.705 | 130.41 | 131.78 | 849,074 | -1.41% |
| 2026-09-08 | 134.47 | 136.06 | 133.32 | 133.67 | 591,220 | -1.54% |
| 2026-09-04 | 133.96 | 136.185 | 133 | 135.76 | 504,019 | +0.69% |
| 2026-09-03 | 134.66 | 135.5 | 132.68 | 134.83 | 537,718 | +1.65% |
| 2026-09-02 | 130.74 | 134.605 | 130.22 | 132.64 | 1,168,554 | +1.45% |
| 2026-09-01 | 134.89 | 135.43 | 130.56 | 130.75 | 514,848 | -3.53% |
| 2026-08-31 | 135.7 | 138.165 | 135 | 135.73 | 514,733 | -0.92% |
| 2026-08-28 | 139.5 | 139.66 | 136.2 | 136.99 | 596,130 | -1.31% |
| 2026-08-27 | 140.52 | 142.16 | 137.48 | 138.81 | 675,471 | -1.87% |
| 2026-08-26 | 142.14 | 144.689 | 140.7 | 141.46 | 432,701 | +0.01% |
| 2026-08-25 | 142.71 | 144.15 | 140.99 | 141.44 | 585,736 | +0.70% |
| 2026-08-24 | 144.19 | 145.335 | 140.06 | 140.46 | 503,924 | -2.28% |
| 2026-08-21 | 143.31 | 144.035 | 142.055 | 143.73 | 352,130 | +0.91% |
| 2026-08-20 | 143.34 | 145.25 | 141.48 | 142.44 | 376,939 | -2.71% |
| 2026-08-19 | 145.21 | 150.35 | 145.21 | 146.41 | 609,175 | +1.60% |
| 2026-08-18 | 146.79 | 146.79 | 144.07 | 144.1 | 445,160 | -2.62% |
| 2026-08-17 | 149.93 | 149.93 | 145.72 | 147.98 | 697,073 | -1.94% |
| 2026-08-14 | 148.09 | 151.12 | 148.065 | 150.91 | 1,099,672 | +1.13% |
| 2026-08-13 | 141.79 | 149.33 | 140.075 | 149.23 | 1,130,515 | +6.19% |
| 2026-08-12 | 144.4 | 144.4 | 138.753 | 140.53 | 762,271 | -2.17% |
| 2026-08-11 | 142.77 | 143.99 | 141.97 | 143.65 | 424,091 | +1.40% |
| 2026-08-10 | 142.11 | 142.875 | 140.475 | 141.67 | 761,602 | -1.58% |
| 2026-08-07 | 149.7 | 152.44 | 143.93 | 143.95 | 825,779 | -3.03% |
| 2026-08-06 | 154.2 | 156.82 | 147.215 | 148.45 | 1,240,162 | -0.76% |
| 2026-08-05 | 148.67 | 151.917 | 146.1 | 149.59 | 983,569 | -0.11% |
| 2026-08-04 | 147.44 | 150.04 | 145.89 | 149.75 | 836,245 | +3.17% |
| 2026-08-03 | 140.23 | 145.54 | 140.23 | 145.15 | 808,224 | +4.82% |
| 2026-07-31 | 138.45 | 139.58 | 136.07 | 138.48 | 493,180 | +0.66% |
| 2026-07-30 | 139.94 | 140.985 | 136.49 | 137.57 | 767,682 | -0.54% |
| 2026-07-29 | 142.04 | 142.04 | 137.405 | 138.31 | 670,801 | -4.65% |
| 2026-07-28 | 144.4 | 146.4 | 143.61 | 145.06 | 476,512 | +1.31% |
| 2026-07-27 | 144.41 | 147.02 | 140.76 | 143.19 | 403,615 | +0.95% |
| 2026-07-24 | 140.74 | 144.08 | 140.23 | 141.84 | 430,871 | +0.98% |
| 2026-07-23 | 140.48 | 141.69 | 139.1 | 140.46 | 582,282 | -0.91% |
| 2026-07-22 | 139.07 | 141.8 | 138.94 | 141.75 | 609,460 | +2.09% |
| 2026-07-21 | 143.17 | 143.36 | 138.5 | 138.85 | 860,409 | -2.93% |
| 2026-07-20 | 147.87 | 148.76 | 142.38 | 143.04 | 495,538 | -3.06% |
| 2026-07-17 | 149.42 | 152.96 | 147.18 | 147.55 | 866,472 | -2.47% |
| 2026-07-16 | 150.17 | 154.275 | 150.17 | 151.28 | 471,781 | +0.01% |
| 2026-07-15 | 151.63 | 153.26 | 149.865 | 151.26 | 537,200 | +0.15% |
| 2026-07-14 | 151.39 | 151.39 | 148.83 | 151.04 | 462,468 | +2.32% |
| 2026-07-13 | 149.82 | 151.676 | 146.58 | 147.62 | 656,061 | -1.89% |
| 2026-07-10 | 148.31 | 152.08 | 148.31 | 150.47 | 466,886 | +1.77% |
| 2026-07-09 | 146.8 | 150.12 | 145.82 | 147.85 | 721,133 | +1.93% |
| 2026-07-08 | 147.01 | 147.81 | 142.36 | 145.05 | 888,242 | -2.70% |
| 2026-07-07 | 150.48 | 150.85 | 147.55 | 149.07 | 595,084 | -1.50% |
| 2026-07-06 | 153.3 | 153.34 | 149.24 | 151.34 | 472,446 | -0.55% |
| 2026-07-02 | 152.15 | 154.03 | 149.48 | 152.18 | 491,677 | +0.81% |
| 2026-07-01 | 155.77 | 155.94 | 150.88 | 150.96 | 895,548 | -3.82% |
| 2026-06-30 | 155.12 | 157.99 | 153.795 | 156.96 | 836,993 | +1.61% |
| 2026-06-29 | 153.19 | 154.575 | 151.58 | 154.48 | 850,150 | -0.01% |
| 2026-06-26 | 153.96 | 155.92 | 151.835 | 154.5 | 1,323,231 | -0.49% |
| 2026-06-25 | 151 | 155.51 | 149.99 | 155.26 | 1,013,544 | +4.17% |
| 2026-06-24 | 142.3 | 149.645 | 141.57 | 149.05 | 1,083,742 | +6.34% |
| 2026-06-23 | 140.11 | 141.92 | 136.33 | 140.17 | 800,148 | -0.87% |
| 2026-06-22 | 144.91 | 146.09 | 140.5 | 141.4 | 1,051,934 | -3.89% |
| 2026-06-18 | 138.9 | 149.65 | 138.83 | 147.12 | 1,945,901 | +5.72% |
| 2026-06-17 | 142.31 | 145.425 | 138.09 | 139.16 | 860,424 | -2.84% |
| 2026-06-16 | 138 | 144.28 | 138 | 143.23 | 1,252,751 | +4.71% |
| 2026-06-15 | 138.86 | 141.33 | 136.78 | 136.79 | 1,151,545 | +1.36% |
| 2026-06-12 | 136.78 | 136.98 | 134.46 | 134.95 | 708,017 | -0.08% |
| 2026-06-11 | 131.72 | 135.08 | 130.55 | 135.06 | 1,113,964 | +4.29% |
| 2026-06-10 | 135.69 | 136.015 | 129.295 | 129.5 | 739,751 | -4.56% |
| 2026-06-09 | 132.47 | 135.855 | 131.56 | 135.69 | 1,357,309 | +3.97% |
| 2026-06-08 | 132.1 | 132.25 | 129.85 | 130.51 | 1,056,696 | +0.28% |
| 2026-06-05 | 129.76 | 131.635 | 129.34 | 130.15 | 2,919,325 | -0.80% |
| 2026-06-04 | 132.04 | 132.59 | 129.97 | 131.2 | 930,322 | -0.99% |
| 2026-06-03 | 135.01 | 135.8 | 131.875 | 132.51 | 974,832 | -2.32% |
| 2026-06-02 | 136.58 | 137.61 | 135.435 | 135.66 | 762,739 | +0.01% |
| 2026-06-01 | 137.49 | 138.11 | 133.23 | 135.65 | 828,691 | -2.38% |
| 2026-05-29 | 139.44 | 141.065 | 139.015 | 139.16 | 824,847 | -0.64% |
| 2026-05-28 | 138.15 | 140.4 | 137.05 | 140.05 | 636,599 | -0.21% |
| 2026-05-27 | 141.28 | 143.64 | 139.66 | 140.35 | 909,743 | +1.64% |
| 2026-05-26 | 134.72 | 138.22 | 134.05 | 138.09 | 933,088 | +3.83% |
| 2026-05-22 | 133.8 | 133.86 | 128.03 | 133 | 1,524,733 | -1.59% |
| 2026-05-21 | 136.5 | 138.71 | 131.32 | 135.15 | 2,131,071 | -1.23% |
| 2026-05-20 | 133.24 | 137.27 | 131.41 | 136.83 | 858,581 | +3.98% |
| 2026-05-19 | 133.92 | 134.27 | 130.62 | 131.59 | 744,612 | -2.73% |
| 2026-05-18 | 134.97 | 136.9 | 134.01 | 135.28 | 707,971 | -0.27% |
| 2026-05-15 | 138.19 | 139.075 | 135.45 | 135.64 | 789,795 | -3.18% |
| 2026-05-14 | 139.11 | 142.09 | 137.89 | 140.09 | 638,255 | +1.56% |
| 2026-05-13 | 139.06 | 139.39 | 134.45 | 137.94 | 1,015,765 | -1.32% |
| 2026-05-12 | 143.71 | 143.72 | 139.52 | 139.79 | 604,047 | -2.80% |