Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Advanced Drainage Systems, Inc. (WMS)

Compare
103.92
-1.02
(-0.97%)
As of 12:36:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025103.95105.26103.03103.92103.9262,408
Apr 15, 2025105.77107.03103.92104.94104.94349,200
Apr 14, 2025107.68107.68103.91105.69105.69447,300
Apr 11, 2025103.54106.78100.50105.64105.64678,800
Apr 10, 2025106.32106.32101.14103.40103.40810,400
Apr 9, 202596.36109.4293.92108.73108.73833,300
Apr 8, 2025102.01102.9795.5296.7996.79652,300
Apr 7, 202597.71104.4995.49100.08100.08885,600
Apr 4, 202598.71102.1495.39101.10101.10957,300
Apr 3, 2025105.10107.13101.59103.17103.171,052,800
Apr 2, 2025106.77110.08106.58109.99109.99541,900
Apr 1, 2025108.55109.51107.36108.98108.98505,000
Mar 31, 2025106.78109.34104.30108.65108.65581,900
Mar 28, 2025111.30112.27107.84108.21108.21571,100
Mar 27, 2025112.07112.15109.65111.19111.19436,600
Mar 26, 2025110.82113.69110.60112.18112.18497,500
Mar 25, 2025110.73112.27109.74111.25111.25381,100
Mar 24, 2025110.20112.07109.19111.09111.09587,300
Mar 21, 2025107.60109.31106.17108.22108.221,844,500
Mar 20, 2025110.45111.91109.51109.66109.66511,700
Mar 19, 2025109.45112.95109.45111.90111.90554,800
Mar 18, 2025109.46110.34107.98109.89109.89472,500
Mar 17, 2025108.76110.86107.91109.94109.94405,700
Mar 14, 2025107.20109.28106.28108.88108.88641,300
Mar 13, 2025109.21109.82105.07105.29105.29611,700
Mar 12, 2025110.61112.55106.81109.69109.69739,800
Mar 11, 2025113.53114.21108.55109.82109.821,050,600
Mar 10, 2025113.55118.22111.88113.65113.651,081,700
Mar 7, 2025113.13115.35111.22114.87114.87633,900
Mar 6, 2025110.46114.06109.22113.42113.42708,500
Mar 5, 2025108.45111.52107.93111.39111.39540,600
Mar 4, 2025105.84109.30101.90107.32107.321,024,600
Mar 3, 2025112.84114.02107.13107.80107.80627,600
Feb 28, 2025 0.16 Dividend
Feb 28, 2025111.92113.00110.06111.39111.39567,800
Feb 27, 2025112.88113.79111.32111.74111.58391,500
Feb 26, 2025117.04117.04113.58113.88113.72405,600
Feb 25, 2025114.54116.85114.13116.01115.84414,900
Feb 24, 2025114.28115.30112.70114.07113.91523,000
Feb 21, 2025118.60118.60114.11114.40114.24541,400
Feb 20, 2025121.19121.19117.44117.51117.34868,200
Feb 19, 2025125.00125.00120.81121.05120.88718,700
Feb 18, 2025127.34128.71125.89126.92126.74598,900
Feb 14, 2025126.93127.75125.06126.93126.75494,000
Feb 13, 2025125.30126.26124.14126.08125.90373,200
Feb 12, 2025123.69125.20122.20124.75124.57559,100
Feb 11, 2025124.65130.29123.30126.99126.81867,200
Feb 10, 2025121.50125.99120.68125.13124.951,090,000
Feb 7, 2025118.58122.43117.80120.43120.26890,100
Feb 6, 2025122.12122.12112.21117.68117.511,258,100
Feb 5, 2025118.64119.18114.18116.01115.841,297,200
Feb 4, 2025120.12122.13117.35117.56117.39850,200
Feb 3, 2025118.51120.54115.02119.06118.89715,600
Jan 31, 2025123.81123.81120.47120.91120.74547,300
Jan 30, 2025124.20125.50121.01124.48124.30363,400
Jan 29, 2025126.70127.62123.36123.45123.27500,800
Jan 28, 2025124.89125.97123.07124.77124.59396,200
Jan 27, 2025124.76125.66124.01124.97124.79349,900
Jan 24, 2025126.78126.78124.13125.08124.90432,200
Jan 23, 2025125.11127.51124.17126.50126.32543,800
Jan 22, 2025124.43125.84123.07124.94124.76378,600
Jan 21, 2025126.86128.86124.08125.25125.07689,900
Jan 17, 2025125.47127.02124.64125.49125.311,116,000
Jan 16, 2025122.00124.34121.72123.96123.78728,200
Jan 15, 2025122.92124.30121.21122.34122.16690,600
Jan 14, 2025116.06119.10115.15118.86118.69670,300
Jan 13, 2025111.83115.22110.75114.98114.82569,500
Jan 10, 2025113.12114.67112.01112.83112.67415,800
Jan 8, 2025115.20118.07114.34115.02114.86735,300
Jan 7, 2025115.14115.98113.59113.90113.74400,200
Jan 6, 2025116.58119.07114.18115.03114.87596,000
Jan 3, 2025114.53116.04113.53115.47115.30353,800
Jan 2, 2025116.66118.79114.08114.33114.17420,300
Dec 31, 2024115.17117.25114.90115.60115.43517,100
Dec 30, 2024115.06115.89113.10114.83114.67457,600
Dec 27, 2024116.49118.07114.67115.58115.41401,000
Dec 26, 2024115.55117.27115.48116.96116.79534,000
Dec 24, 2024115.21116.23115.05116.22116.05197,100
Dec 23, 2024114.82115.59113.88115.54115.37549,500
Dec 20, 2024114.58117.68114.04115.15114.992,072,800
Dec 19, 2024116.60119.19114.28114.63114.47703,100
Dec 18, 2024122.62123.75116.59116.71116.54602,000
Dec 17, 2024123.49123.99121.18121.80121.63921,100
Dec 16, 2024126.00127.50123.53123.70123.52615,700
Dec 13, 2024126.78127.88125.44126.68126.50544,700
Dec 12, 2024129.37129.37127.17128.09127.91521,500
Dec 11, 2024129.77130.52128.15129.79129.60611,800
Dec 10, 2024129.45130.50127.64128.24128.06697,000
Dec 9, 2024130.30131.70129.77130.50130.31562,100
Dec 6, 2024131.88133.29128.95129.88129.69720,500
Dec 5, 2024131.87132.78128.39128.74128.56988,400
Dec 4, 2024135.32136.85130.29132.00131.81828,900
Dec 3, 2024135.24136.44133.80135.28135.09742,200
Dec 2, 2024 0.16 Dividend
Dec 2, 2024134.61135.46133.02134.00133.81477,300
Nov 29, 2024133.99136.49133.99135.29134.94447,600
Nov 27, 2024131.65133.70130.35133.23132.88653,900
Nov 26, 2024132.78132.99131.01131.65131.31394,000
Nov 25, 2024133.27137.78132.31134.37134.02801,600
Nov 22, 2024129.50132.29129.50131.85131.51445,500
Nov 21, 2024128.21131.36127.63128.41128.07862,600
Nov 20, 2024129.27130.77127.78128.39128.05435,200
Nov 19, 2024132.12132.94128.71129.07128.73663,800
Nov 18, 2024130.31133.94129.36133.23132.88663,000
Nov 15, 2024129.67132.12128.16131.42131.08792,000
Nov 14, 2024133.41134.16129.67130.26129.92531,000
Nov 13, 2024129.56134.07129.56133.04132.691,006,900
Nov 12, 2024134.73135.80129.16130.97130.631,109,400
Nov 11, 2024136.45137.66132.83135.83135.481,376,300
Nov 8, 2024150.99151.92134.03136.16135.802,277,600
Nov 7, 2024163.39163.92158.50159.00158.58767,300
Nov 6, 2024156.24166.03155.92163.52163.09643,000
Nov 5, 2024150.78155.35150.35155.25154.84240,200
Nov 4, 2024150.40155.11149.80152.19151.79292,500
Nov 1, 2024151.47152.80149.57149.64149.25283,700
Oct 31, 2024151.30153.52149.87149.88149.49294,700
Oct 30, 2024151.63156.26150.59152.74152.34323,800
Oct 29, 2024149.10151.82147.21151.63151.23421,200
Oct 28, 2024151.79154.29150.18150.55150.16228,800
Oct 25, 2024151.29153.37148.84150.07149.68234,000
Oct 24, 2024149.38151.71148.90150.98150.59301,200
Oct 23, 2024152.00153.10147.87149.28148.89226,700
Oct 22, 2024153.41153.99151.50152.37151.97274,900
Oct 21, 2024157.31157.69153.89154.68154.28297,600
Oct 18, 2024157.66158.00156.16157.31156.90417,600
Oct 17, 2024157.03157.49155.83156.79156.38269,500
Oct 16, 2024156.29159.77155.17156.32155.91412,900
Oct 15, 2024154.89157.54154.18154.83154.43346,600
Oct 14, 2024154.05155.78152.57155.36154.95276,300
Oct 11, 2024150.55154.37150.55153.01152.61364,800
Oct 10, 2024151.35154.05149.32150.94150.55409,900
Oct 9, 2024154.64155.68152.41153.65153.25370,800
Oct 8, 2024155.29155.54152.88153.67153.27418,000
Oct 7, 2024153.97155.30152.00154.38153.98445,200
Oct 4, 2024156.90157.03153.20155.48155.07552,300
Oct 3, 2024155.38156.28153.31154.85154.45291,000
Oct 2, 2024154.79156.65152.78156.08155.67243,700
Oct 1, 2024157.52157.81154.54156.00155.59467,600
Sep 30, 2024159.18159.35156.00157.16156.75572,300
Sep 27, 2024158.45161.45158.29160.29159.87723,200
Sep 26, 2024154.66157.10152.87156.85156.44595,900
Sep 25, 2024153.61154.76151.77152.11151.71391,800
Sep 24, 2024153.58154.21152.23153.23152.83230,800
Sep 23, 2024153.97155.62151.46153.82153.42287,400
Sep 20, 2024154.65155.54152.13152.45152.051,493,300
Sep 19, 2024154.00156.38152.12155.60155.19463,100
Sep 18, 2024150.86154.25148.74149.22148.83586,300
Sep 17, 2024150.10151.76147.68149.82149.43766,800
Sep 16, 2024148.16149.39146.79148.42148.03378,600
Sep 13, 2024146.65148.78144.65147.58147.19484,100
Sep 12, 2024143.06144.69141.51144.43144.05369,000
Sep 11, 2024140.70143.38138.30143.06142.69450,400
Sep 10, 2024141.51141.98139.56141.15140.78283,200
Sep 9, 2024140.73142.53139.97140.18139.81501,000
Sep 6, 2024141.06143.44138.66140.08139.71332,200
Sep 5, 2024143.00144.87140.16140.68140.31388,000
Sep 4, 2024146.00146.00142.71143.27142.90615,200
Sep 3, 2024156.43156.99147.97148.83148.44419,100
Aug 30, 2024 0.16 Dividend
Aug 30, 2024157.41158.58153.85156.76156.35367,300
Aug 29, 2024157.38158.27155.30156.11155.54300,100
Aug 28, 2024157.84158.63155.42156.43155.86440,500
Aug 27, 2024161.47163.51156.85158.83158.25587,700
Aug 26, 2024164.49165.29163.07163.73163.13546,700
Aug 23, 2024158.50164.27157.38163.22162.63454,500
Aug 22, 2024157.01159.32154.59156.98156.41591,400
Aug 21, 2024152.30157.48151.61157.01156.44469,300
Aug 20, 2024151.79154.30149.81150.51149.96653,100
Aug 19, 2024148.56152.00148.30151.84151.29507,400
Aug 16, 2024148.53150.74146.68148.15147.61358,400
Aug 15, 2024148.57150.52146.32149.06148.52423,400
Aug 14, 2024147.24148.01144.00145.27144.74732,600
Aug 13, 2024143.14146.30142.00146.26145.73687,700
Aug 12, 2024140.63142.11138.39141.90141.38497,200
Aug 9, 2024146.16147.17141.29141.83141.31715,400
Aug 8, 2024142.89150.71135.00146.22145.691,507,700
Aug 7, 2024154.90157.48147.60148.99148.451,094,800
Aug 6, 2024155.75158.47153.55154.18153.621,036,000
Aug 5, 2024152.40160.60149.50156.73156.16628,000
Aug 2, 2024163.01163.76158.39161.53160.94451,200
Aug 1, 2024177.48179.25167.63169.15168.54843,500
Jul 31, 2024176.12179.57173.52177.04176.40609,300
Jul 30, 2024175.50177.10171.31173.47172.84398,400
Jul 29, 2024175.00176.54172.18173.90173.27403,200
Jul 26, 2024171.93177.04171.56174.48173.85511,900
Jul 25, 2024164.75170.54162.90168.11167.50576,900
Jul 24, 2024169.05172.85163.28163.34162.75284,200
Jul 23, 2024170.12172.22168.88170.98170.36226,700
Jul 22, 2024168.69171.49166.29171.46170.84338,600
Jul 19, 2024169.07169.80165.56166.61166.00705,800
Jul 18, 2024170.21175.10168.45169.03168.42452,100
Jul 17, 2024176.06176.81170.17170.17169.55577,600
Jul 16, 2024168.00179.07167.85178.56177.91658,200
Jul 15, 2024164.81167.34164.50165.65165.05401,400
Jul 12, 2024164.10166.46163.47163.51162.92277,700
Jul 11, 2024160.87163.12158.82162.59162.00523,200
Jul 10, 2024153.68158.04152.32157.39156.82526,700
Jul 9, 2024153.16153.64151.93152.99152.43462,400
Jul 8, 2024154.59155.84153.18153.90153.34448,800
Jul 5, 2024155.25155.25152.18153.24152.68536,100
Jul 3, 2024155.30157.04154.03155.89155.32339,400
Jul 2, 2024156.37157.50154.44154.86154.30540,700
Jul 1, 2024160.83161.60156.47156.71156.14590,700
Jun 28, 2024162.13164.70159.12160.39159.811,501,100
Jun 27, 2024160.83162.46159.49161.45160.86351,500
Jun 26, 2024160.91161.13158.34160.25159.67454,900
Jun 25, 2024165.48166.85160.28161.52160.93595,600
Jun 24, 2024166.74168.00164.86166.40165.80806,300
Jun 21, 2024169.05169.14164.50165.42164.821,152,600
Jun 20, 2024175.57176.10168.59169.69169.07627,000
Jun 18, 2024175.07177.15174.52177.12176.48463,500
Jun 17, 2024170.51174.93169.84174.86174.22344,700
Jun 14, 2024172.11172.46169.16170.85170.23426,700
Jun 13, 2024169.69174.06169.69174.01173.38471,800
Jun 12, 2024167.69171.53165.88169.97169.35388,200
Jun 11, 2024161.78163.35159.89162.87162.28429,900
Jun 10, 2024160.11162.75159.54162.52161.93716,300
Jun 7, 2024161.56163.00160.01161.81161.22524,800
Jun 6, 2024166.22167.20161.99162.86162.27430,300
Jun 5, 2024164.33166.76162.50166.54165.93531,500
Jun 4, 2024167.64168.87162.75163.71163.11579,700
Jun 3, 2024174.36174.36168.35169.14168.53307,600
May 31, 2024 0.16 Dividend
May 31, 2024173.44175.32170.15173.49172.86467,500
May 30, 2024171.77174.70170.47173.12172.33583,200
May 29, 2024170.01172.61169.80171.76170.98580,500
May 28, 2024174.43175.22170.80172.42171.63614,200
May 24, 2024175.83176.10172.89174.30173.51443,500
May 23, 2024179.01179.01173.27174.94174.14313,300
May 22, 2024178.62181.03175.94177.06176.25413,300
May 21, 2024176.89179.38176.70179.24178.42433,900
May 20, 2024174.56177.71172.73177.38176.57635,000
May 17, 2024173.84174.95170.54174.13173.34688,200
May 16, 2024180.64184.27168.28172.44171.651,201,900
May 15, 2024174.85177.19173.93176.18175.38553,100
May 14, 2024172.04173.45170.76173.31172.52529,600
May 13, 2024173.36173.36170.55171.02170.24339,400
May 10, 2024172.35173.75171.56172.44171.65338,500
May 9, 2024168.33172.57168.21172.35171.56326,300
May 8, 2024168.45168.97166.83168.20167.43336,900
May 7, 2024169.10169.94167.59168.13167.36392,300
May 6, 2024166.84169.58166.80169.49168.72269,800
May 3, 2024165.04166.57164.48164.89164.14347,200
May 2, 2024160.36162.06156.06161.94161.20353,000
May 1, 2024157.18161.85156.00158.51157.79678,300
Apr 30, 2024161.62163.68156.89157.00156.28373,200
Apr 29, 2024163.24164.56161.92162.82162.08285,400
Apr 26, 2024161.00164.55159.99162.70161.96313,200
Apr 25, 2024157.93161.62155.78161.34160.60324,400
Apr 24, 2024160.28162.34159.25160.32159.59286,700
Apr 23, 2024157.84161.87155.70160.28159.55264,600
Apr 22, 2024156.98158.17155.01156.53155.82352,400
Apr 19, 2024156.28157.85153.43155.57154.86700,000
Apr 18, 2024158.51160.94156.54156.81156.10384,500
Apr 17, 2024161.94162.64155.20156.91156.20518,500
Apr 16, 2024160.40161.47157.43160.92160.19648,200

Related Tickers

AAON AAON, Inc.
80.94
-1.40%
 
AWI Armstrong World Industries, Inc.
133.79
-1.50%
 
JBI Janus International Group, Inc.
6.16
-1.75%
 
OC Owens Corning
138.20
-0.01%
 
GMS GMS Inc.
70.69
-1.39%
 
LII Lennox International Inc.
550.99
-1.11%
 
TREX Trex Company, Inc.
54.14
-0.98%
 
CSL Carlisle Companies Incorporated
350.68
-0.41%
 
FBIN Fortune Brands Innovations, Inc.
51.07
-0.84%
 
TT Trane Technologies plc
335.34
-2.51%