NYSE USD

Advanced Drainage Systems, Inc. (WMS)

156.81 -0.10 (-0.06%)
At close: April 18 at 4:00 PM EDT
156.81 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 158.51 160.94 156.54 156.81 156.81 384,500
Apr 17, 2024 161.94 162.64 155.20 156.91 156.91 518,500
Apr 16, 2024 160.40 161.47 157.43 160.92 160.92 648,200
Apr 15, 2024 165.85 166.96 161.96 162.50 162.50 384,300
Apr 12, 2024 164.17 165.17 162.96 163.94 163.94 288,100
Apr 11, 2024 166.30 166.42 163.82 165.38 165.38 288,200
Apr 10, 2024 165.00 168.73 163.00 165.21 165.21 374,900
Apr 9, 2024 170.96 170.96 167.09 169.55 169.55 255,800
Apr 8, 2024 172.50 172.58 170.21 170.58 170.58 225,100
Apr 5, 2024 166.73 171.06 166.73 170.97 170.97 318,900
Apr 4, 2024 169.51 171.51 165.16 165.93 165.93 282,600
Apr 3, 2024 166.64 169.88 166.64 167.54 167.54 354,400
Apr 2, 2024 168.45 169.11 164.07 167.14 167.14 615,900
Apr 1, 2024 172.40 173.15 170.35 170.40 170.40 298,400
Mar 28, 2024 171.70 173.93 171.70 172.24 172.24 393,600
Mar 27, 2024 169.63 172.67 168.83 171.44 171.44 330,500
Mar 26, 2024 168.77 169.82 166.05 167.80 167.80 766,700
Mar 25, 2024 170.51 171.33 168.20 168.61 168.61 279,000
Mar 22, 2024 173.82 173.99 170.27 171.24 171.24 639,400
Mar 21, 2024 174.62 176.31 172.29 172.56 172.56 560,700
Mar 20, 2024 168.59 172.76 167.87 172.68 172.68 481,600
Mar 19, 2024 162.16 169.35 162.16 168.32 168.32 784,700
Mar 18, 2024 164.97 166.88 161.85 162.59 162.59 402,600
Mar 15, 2024 161.05 164.16 161.05 163.28 163.28 928,200
Mar 14, 2024 163.06 163.50 160.89 162.30 162.30 396,300
Mar 13, 2024 160.85 163.70 160.85 162.98 162.98 486,700
Mar 12, 2024 161.29 162.40 159.44 161.46 161.46 510,200
Mar 11, 2024 160.00 161.91 158.41 160.49 160.49 498,600
Mar 8, 2024 167.00 168.44 161.12 161.75 161.75 371,800
Mar 7, 2024 164.48 166.77 162.97 165.78 165.78 363,500
Mar 6, 2024 164.24 165.08 162.66 163.37 163.37 363,300
Mar 5, 2024 163.59 165.71 161.02 161.91 161.91 388,700
Mar 4, 2024 163.69 167.72 163.69 164.73 164.73 529,500
Mar 1, 2024 162.61 164.45 162.31 162.84 162.84 377,000
Feb 29, 2024 0.14 Dividend
Feb 29, 2024 160.99 163.88 157.27 163.24 163.24 1,072,600
Feb 28, 2024 164.10 166.24 163.05 166.13 165.99 370,700
Feb 27, 2024 164.81 165.36 163.23 164.53 164.39 359,800
Feb 26, 2024 163.21 164.42 161.95 163.90 163.76 255,400
Feb 23, 2024 163.81 165.14 161.85 163.43 163.29 283,400
Feb 22, 2024 161.05 163.64 160.66 163.57 163.43 356,100
Feb 21, 2024 156.36 159.96 156.15 159.14 159.01 448,900
Feb 20, 2024 158.90 161.18 157.49 160.68 160.54 543,400
Feb 16, 2024 161.88 165.86 161.39 163.01 162.87 416,600
Feb 15, 2024 163.64 164.67 160.76 163.96 163.82 467,500
Feb 14, 2024 160.40 162.73 157.23 162.57 162.43 590,500
Feb 13, 2024 157.41 161.10 155.85 157.91 157.78 633,200
Feb 12, 2024 162.69 164.40 159.37 163.46 163.32 794,900
Feb 9, 2024 159.67 163.46 158.56 162.04 161.90 1,180,500
Feb 8, 2024 150.00 159.49 148.35 157.97 157.84 1,613,600
Feb 7, 2024 135.90 139.35 135.18 138.08 137.96 928,500
Feb 6, 2024 132.53 134.46 132.00 134.23 134.12 302,100
Feb 5, 2024 133.78 134.16 129.88 132.25 132.14 408,700
Feb 2, 2024 131.13 135.45 130.57 135.05 134.94 457,000
Feb 1, 2024 131.83 134.00 130.33 132.94 132.83 359,500
Jan 31, 2024 132.61 133.86 130.29 130.42 130.31 383,800
Jan 30, 2024 132.28 133.58 131.52 132.71 132.60 421,400
Jan 29, 2024 130.92 133.24 129.35 133.22 133.11 272,800
Jan 26, 2024 132.02 133.52 130.81 131.08 130.97 199,600
Jan 25, 2024 130.41 131.76 129.57 131.73 131.62 241,600
Jan 24, 2024 132.09 132.16 128.19 128.51 128.40 302,200
Jan 23, 2024 135.30 135.98 130.38 130.74 130.63 344,400
Jan 22, 2024 135.17 137.21 134.03 135.14 135.03 337,300
Jan 19, 2024 133.00 134.66 131.67 134.14 134.03 587,500
Jan 18, 2024 132.13 133.40 130.39 132.73 132.62 376,500
Jan 17, 2024 129.27 131.95 128.79 131.21 131.10 506,200
Jan 16, 2024 126.95 130.34 126.67 130.29 130.18 586,500
Jan 12, 2024 129.55 129.98 127.74 128.19 128.08 300,900
Jan 11, 2024 129.25 130.05 127.01 128.68 128.57 286,800
Jan 10, 2024 129.89 130.50 127.29 129.49 129.38 417,200
Jan 9, 2024 129.30 131.20 128.91 129.91 129.80 365,000
Jan 8, 2024 129.85 131.32 128.50 131.01 130.90 426,300
Jan 5, 2024 127.80 130.58 127.34 128.55 128.44 443,400
Jan 4, 2024 132.15 133.44 128.68 128.79 128.68 707,600
Jan 3, 2024 135.98 137.29 132.06 133.47 133.36 497,300
Jan 2, 2024 138.33 140.02 136.99 137.88 137.76 287,100
Dec 29, 2023 142.11 142.92 140.62 140.64 140.52 283,900
Dec 28, 2023 143.38 144.69 142.29 142.55 142.43 257,900
Dec 27, 2023 144.64 145.68 143.45 143.80 143.68 345,200
Dec 26, 2023 141.89 144.20 141.80 143.45 143.33 270,900
Dec 22, 2023 141.51 142.35 139.26 141.63 141.51 310,400
Dec 21, 2023 137.72 140.86 136.76 140.58 140.46 398,300
Dec 20, 2023 138.81 140.79 135.98 136.22 136.11 454,700
Dec 19, 2023 137.26 140.46 136.70 139.17 139.05 597,600
Dec 18, 2023 141.37 141.37 135.33 136.07 135.96 678,800
Dec 15, 2023 137.40 142.13 137.01 140.59 140.47 1,417,500
Dec 14, 2023 131.04 140.81 131.04 137.95 137.83 1,407,400
Dec 13, 2023 127.25 129.01 123.94 128.76 128.65 490,500
Dec 12, 2023 126.58 128.18 125.46 127.06 126.95 487,900
Dec 11, 2023 126.05 127.12 125.50 126.72 126.61 297,700
Dec 8, 2023 125.50 126.80 124.87 126.23 126.12 257,700
Dec 7, 2023 123.28 125.30 122.61 125.30 125.19 290,400
Dec 6, 2023 125.58 126.96 123.53 123.60 123.50 412,800
Dec 5, 2023 125.00 125.70 123.92 124.22 124.12 388,900
Dec 4, 2023 124.59 126.07 123.60 125.78 125.67 429,300
Dec 1, 2023 121.11 125.49 120.33 125.47 125.36 475,200
Nov 30, 2023 0.14 Dividend
Nov 30, 2023 121.89 122.35 119.26 121.11 121.01 433,100
Nov 29, 2023 121.20 123.63 121.07 122.21 121.97 555,300
Nov 28, 2023 120.85 122.03 119.25 119.60 119.36 294,200
Nov 27, 2023 118.70 121.86 117.97 121.47 121.23 506,300
Nov 24, 2023 119.15 119.83 118.78 119.57 119.33 107,400
Nov 22, 2023 119.00 120.46 118.53 119.48 119.24 316,000
Nov 21, 2023 117.31 118.67 116.98 117.92 117.69 336,200
Nov 20, 2023 119.01 119.66 117.75 118.04 117.81 378,100
Nov 17, 2023 119.24 120.44 119.24 119.55 119.31 280,100
Nov 16, 2023 119.38 121.01 118.57 118.76 118.52 339,200
Nov 15, 2023 120.00 121.99 119.36 119.48 119.24 651,300
Nov 14, 2023 117.17 120.79 117.12 120.05 119.81 533,100
Nov 13, 2023 112.35 114.11 112.11 113.48 113.25 315,500
Nov 10, 2023 111.51 113.78 110.61 113.18 112.96 390,400
Nov 9, 2023 111.88 112.46 110.38 111.05 110.83 292,400
Nov 8, 2023 111.78 111.88 110.31 110.69 110.47 330,400
Nov 7, 2023 111.38 112.11 110.34 111.95 111.73 413,100
Nov 6, 2023 112.53 114.14 110.93 111.81 111.59 418,600
Nov 3, 2023 109.17 115.00 108.71 112.66 112.44 663,500
Nov 2, 2023 112.19 114.99 104.16 107.17 106.96 1,062,300
Nov 1, 2023 106.40 108.72 105.81 108.19 107.97 1,176,500
Oct 31, 2023 107.46 108.61 106.47 106.83 106.62 420,600
Oct 30, 2023 106.23 107.52 105.23 106.97 106.76 517,300
Oct 27, 2023 104.52 106.35 102.32 105.37 105.16 602,800
Oct 26, 2023 105.37 106.05 103.10 104.18 103.97 1,031,200
Oct 25, 2023 107.14 107.19 104.95 104.97 104.76 566,800
Oct 24, 2023 109.39 110.23 107.76 108.19 107.97 345,800
Oct 23, 2023 109.12 110.59 108.12 108.40 108.18 565,600
Oct 20, 2023 110.88 112.16 109.05 109.31 109.09 899,600
Oct 19, 2023 113.14 114.07 109.65 110.21 109.99 850,700
Oct 18, 2023 116.62 117.12 113.20 113.47 113.24 526,800
Oct 17, 2023 117.15 120.30 117.04 118.16 117.93 487,000
Oct 16, 2023 117.56 119.02 115.90 117.90 117.67 356,500
Oct 13, 2023 119.37 119.59 115.27 115.99 115.76 303,800
Oct 12, 2023 122.78 123.00 117.68 119.16 118.92 452,400
Oct 11, 2023 119.02 123.42 118.59 123.25 123.01 498,900
Oct 10, 2023 118.31 120.25 118.31 119.03 118.79 376,300
Oct 9, 2023 115.97 118.01 115.47 117.83 117.60 561,000
Oct 6, 2023 113.45 117.44 113.45 116.74 116.51 371,300
Oct 5, 2023 114.59 116.06 113.87 114.73 114.50 488,300
Oct 4, 2023 112.41 115.10 110.28 114.78 114.55 934,500
Oct 3, 2023 113.08 114.20 110.43 111.91 111.69 758,500
Oct 2, 2023 113.18 115.07 112.95 114.02 113.79 518,900
Sep 29, 2023 114.82 114.93 113.48 113.83 113.60 581,800
Sep 28, 2023 112.83 115.00 112.65 113.83 113.60 805,300
Sep 27, 2023 114.76 115.57 112.47 112.84 112.62 1,410,500
Sep 26, 2023 114.43 115.73 113.31 113.43 113.20 288,000
Sep 25, 2023 114.70 116.67 114.39 115.42 115.19 325,400
Sep 22, 2023 114.47 115.91 113.55 115.27 115.04 389,200
Sep 21, 2023 114.36 115.53 113.14 114.19 113.96 556,100
Sep 20, 2023 118.13 119.61 115.28 115.49 115.26 368,000
Sep 19, 2023 117.86 119.11 115.96 117.63 117.40 452,600
Sep 18, 2023 119.67 120.26 117.99 118.30 118.06 470,700
Sep 15, 2023 122.28 123.12 119.20 119.47 119.23 2,081,700
Sep 14, 2023 120.67 123.93 119.87 123.23 122.99 586,000
Sep 13, 2023 120.82 122.09 119.38 119.61 119.37 398,900
Sep 12, 2023 122.31 123.54 120.95 121.31 121.07 562,300
Sep 11, 2023 122.69 123.90 122.38 122.42 122.18 471,100
Sep 8, 2023 123.73 125.03 121.08 121.59 121.35 630,400
Sep 7, 2023 126.75 127.84 125.60 125.96 125.71 549,900
Sep 6, 2023 127.79 129.42 126.05 127.05 126.80 689,700
Sep 5, 2023 128.81 129.54 124.83 128.50 128.24 714,300
Sep 1, 2023 129.95 131.35 129.11 130.25 129.99 715,200
Aug 31, 2023 0.14 Dividend
Aug 31, 2023 128.52 128.99 127.38 128.16 127.91 765,600
Aug 30, 2023 128.90 129.79 127.50 128.00 127.61 500,800
Aug 29, 2023 122.83 129.90 122.05 129.26 128.86 397,100
Aug 28, 2023 122.73 124.67 122.73 123.85 123.47 326,900
Aug 25, 2023 123.49 123.70 120.80 122.40 122.02 542,200
Aug 24, 2023 124.60 125.05 121.96 122.18 121.80 363,500
Aug 23, 2023 124.03 125.98 123.55 125.24 124.85 748,500
Aug 22, 2023 124.47 125.39 122.73 122.97 122.59 314,600
Aug 21, 2023 123.81 124.43 121.81 123.86 123.48 389,300
Aug 18, 2023 123.14 123.40 121.07 122.25 121.87 951,800
Aug 17, 2023 128.51 129.35 124.70 124.71 124.33 358,300
Aug 16, 2023 129.51 130.98 128.66 128.83 128.43 322,700
Aug 15, 2023 130.64 131.07 128.77 129.54 129.14 562,500
Aug 14, 2023 128.43 130.73 127.63 130.72 130.32 376,300
Aug 11, 2023 128.10 129.84 127.22 129.00 128.60 393,600
Aug 10, 2023 128.47 130.22 126.44 128.14 127.75 668,900
Aug 9, 2023 132.78 133.62 129.44 129.66 129.26 724,600
Aug 8, 2023 132.01 134.04 131.17 133.99 133.58 893,000
Aug 7, 2023 130.50 134.94 130.19 134.16 133.75 709,400
Aug 4, 2023 128.00 132.10 126.59 130.23 129.83 1,116,200
Aug 3, 2023 126.72 129.13 124.14 125.83 125.44 834,100
Aug 2, 2023 124.23 126.61 123.64 124.97 124.59 850,500
Aug 1, 2023 121.63 126.25 121.34 126.02 125.63 1,194,300
Jul 31, 2023 122.79 122.79 121.47 121.99 121.61 777,300
Jul 28, 2023 122.15 122.61 121.33 122.17 121.79 773,800
Jul 27, 2023 123.14 123.14 120.33 121.11 120.74 661,600
Jul 26, 2023 121.69 122.49 121.03 122.05 121.67 664,000
Jul 25, 2023 121.22 123.39 121.00 122.26 121.88 841,300
Jul 24, 2023 121.10 122.29 120.18 122.00 121.62 525,000
Jul 21, 2023 121.51 121.55 119.66 120.84 120.47 723,300
Jul 20, 2023 121.30 121.30 118.21 120.48 120.11 348,000
Jul 19, 2023 122.21 123.42 118.86 120.64 120.27 646,500
Jul 18, 2023 121.95 122.90 120.78 122.49 122.11 620,400
Jul 17, 2023 119.00 121.82 117.79 121.54 121.17 527,300
Jul 14, 2023 119.62 120.39 117.94 118.95 118.58 446,700
Jul 13, 2023 121.02 121.95 118.29 119.55 119.18 545,000
Jul 12, 2023 119.95 121.57 118.79 119.97 119.60 561,700
Jul 11, 2023 116.36 119.12 116.19 117.78 117.42 602,700
Jul 10, 2023 112.07 115.79 112.07 115.66 115.30 778,100
Jul 7, 2023 110.89 113.50 110.76 112.02 111.68 581,200
Jul 6, 2023 111.57 112.69 109.87 110.62 110.28 928,100
Jul 5, 2023 112.95 113.67 110.40 113.22 112.87 509,000
Jul 3, 2023 113.49 114.14 111.44 113.15 112.80 292,600
Jun 30, 2023 115.64 116.18 113.52 113.78 113.43 687,100
Jun 29, 2023 112.77 114.85 111.31 114.44 114.09 437,700
Jun 28, 2023 112.90 113.90 109.06 112.84 112.49 858,000
Jun 27, 2023 113.91 116.14 113.91 115.49 115.13 603,500
Jun 26, 2023 111.75 114.24 111.42 113.35 113.00 358,200
Jun 23, 2023 110.16 112.91 109.59 111.34 111.00 654,300
Jun 22, 2023 113.70 114.14 111.42 111.50 111.16 559,800
Jun 21, 2023 112.14 115.13 111.41 114.21 113.86 559,500
Jun 20, 2023 110.16 112.82 109.70 112.38 112.03 597,300
Jun 16, 2023 111.18 112.02 109.58 110.52 110.18 1,990,300
Jun 15, 2023 108.00 110.72 107.76 110.71 110.37 534,100
Jun 14, 2023 108.80 111.01 108.46 109.11 108.77 815,100
Jun 13, 2023 107.70 110.16 107.11 109.37 109.03 946,400
Jun 12, 2023 105.67 107.66 104.29 107.17 106.84 508,700
Jun 9, 2023 108.09 108.22 103.94 105.67 105.34 660,500
Jun 8, 2023 106.85 107.90 105.34 107.52 107.19 762,300
Jun 7, 2023 106.14 108.68 106.14 107.88 107.55 634,400
Jun 6, 2023 101.91 106.31 101.72 105.76 105.43 539,400
Jun 5, 2023 103.13 103.61 100.22 102.39 102.07 545,300
Jun 2, 2023 98.63 104.74 98.63 104.38 104.06 1,022,500
Jun 1, 2023 96.86 98.39 95.33 97.67 97.37 723,100
May 31, 2023 0.14 Dividend
May 31, 2023 98.10 98.49 96.11 96.77 96.47 1,187,500
May 30, 2023 98.55 99.79 97.53 98.94 98.50 530,900
May 26, 2023 97.12 97.99 96.13 97.57 97.13 491,300
May 25, 2023 96.57 98.12 94.68 96.94 96.50 640,700
May 24, 2023 95.76 95.78 93.16 95.76 95.33 774,200
May 23, 2023 96.28 98.64 94.94 96.03 95.60 483,900
May 22, 2023 97.55 98.73 96.28 96.51 96.08 517,700
May 19, 2023 99.09 100.60 95.15 96.55 96.12 1,011,200
May 18, 2023 90.50 99.11 89.20 98.40 97.96 1,212,900
May 17, 2023 86.23 88.86 85.43 88.67 88.27 560,200
May 16, 2023 86.58 87.84 85.78 85.82 85.43 676,200
May 15, 2023 86.06 88.13 85.81 87.62 87.23 585,400
May 12, 2023 86.78 87.92 84.71 85.67 85.29 409,800
May 11, 2023 86.93 87.23 85.66 86.40 86.01 460,100
May 10, 2023 87.89 88.41 86.29 87.35 86.96 378,000
May 9, 2023 86.87 87.75 85.80 86.65 86.26 486,100
May 8, 2023 87.68 88.03 86.40 87.07 86.68 375,300
May 5, 2023 84.42 87.38 83.96 87.12 86.73 385,700
May 4, 2023 85.27 85.28 82.00 82.80 82.43 511,500
May 3, 2023 84.42 87.69 83.79 85.76 85.37 580,800
May 2, 2023 86.20 86.30 81.25 83.58 83.20 414,400
May 1, 2023 85.26 86.71 84.52 86.63 86.24 303,000
Apr 28, 2023 83.89 86.26 83.89 85.72 85.34 568,300
Apr 27, 2023 81.54 83.98 80.98 83.91 83.53 512,500
Apr 26, 2023 81.91 82.65 80.41 80.78 80.42 397,500
Apr 25, 2023 85.71 86.78 81.90 81.91 81.54 668,100
Apr 24, 2023 84.71 86.74 84.26 86.65 86.26 597,500
Apr 21, 2023 84.60 84.65 83.22 84.19 83.81 1,212,800
Apr 20, 2023 83.67 84.91 83.37 84.48 84.10 501,100
Apr 19, 2023 82.40 84.61 81.74 84.46 84.08 517,600

Related Tickers

AZEK The AZEK Company Inc.
45.29
-0.77%
 
BLDR Builders FirstSource, Inc.
182.28
+1.66%
 
TREX Trex Company, Inc.
87.95
+0.21%
 
CSL Carlisle Companies Incorporated
367.41
-0.39%
 
OC Owens Corning
160.52
-1.46%
 
TT Trane Technologies plc
289.56
-1.20%
 
SPXC SPX Technologies, Inc.
117.67
+0.14%
 
MAS Masco Corporation
72.22
-0.19%
 
AAON AAON, Inc.
85.24
-1.23%
 
AWI Armstrong World Industries, Inc.
113.85
-0.73%