Education
About Us
Working with TipRanks
Follow Us
Advanced Drainage Systems (WMS)
NYSE:WMS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
151.32
153.10
149.92
152.04
152.04
-0.77%
667,113
1.07
Jan 29, 2026
153.48
154.52
150.65
153.22
153.22
+0.82%
388,716
0.62
Jan 28, 2026
152.86
153.85
150.85
151.98
151.98
-0.69%
353,638
0.55
Jan 27, 2026
153.45
154.97
152.01
153.03
153.03
-0.29%
380,550
0.59
Jan 26, 2026
154.44
154.94
151.95
153.47
153.47
+0.25%
593,836
0.93
Jan 23, 2026
154.39
156.15
152.43
153.09
153.09
-1.73%
496,266
0.78
Jan 22, 2026
158.37
160.85
153.78
155.79
155.79
-0.87%
805,098
1.26
Jan 21, 2026
156.56
159.85
155.31
157.15
157.15
+1.34%
595,846
0.94
Jan 20, 2026
156.52
157.71
154.49
155.07
155.07
-2.66%
414,099
0.65
Jan 19, 2026
159.04
160.31
158.23
159.30
159.30
0.00%
0
0.00
Jan 16, 2026
159.04
160.31
158.23
159.30
159.30
+0.01%
1,324,989
2.09
Jan 15, 2026
158.34
159.50
157.26
159.28
159.28
+1.32%
982,843
1.56
Jan 14, 2026
156.61
158.21
155.05
157.20
157.20
+0.03%
579,217
0.92
Jan 13, 2026
156.99
157.92
155.23
157.16
157.16
+0.24%
598,581
0.96
Jan 12, 2026
157.86
158.71
155.92
156.78
156.78
-1.27%
620,648
0.99
Jan 09, 2026
154.27
159.84
154.01
158.79
158.79
+4.74%
1,000,253
1.61
Jan 08, 2026
146.70
152.83
146.70
151.61
151.61
+2.28%
503,051
0.81
Jan 07, 2026
150.69
152.37
147.74
148.23
148.23
-0.85%
694,583
1.12
Jan 06, 2026
150.45
152.21
148.05
149.50
149.50
-1.50%
892,499
1.45
Jan 05, 2026
149.37
156.69
149.37
151.78
151.78
+1.44%
743,860
1.21
Jan 02, 2026
145.04
150.55
144.20
149.63
149.63
+3.31%
490,397
0.79
Dec 31, 2025
146.36
147.43
144.71
144.83
144.83
-1.44%
327,167
0.52
Dec 30, 2025
148.12
149.09
146.84
146.95
146.95
-1.18%
281,553
0.45
Dec 29, 2025
149.46
150.00
147.44
148.71
148.71
-0.61%
512,215
0.82
Dec 26, 2025
149.18
150.87
148.45
149.63
149.63
+0.18%
293,815
0.47
Dec 24, 2025
149.63
149.99
147.91
149.36
149.36
+0.30%
146,351
0.23
Dec 23, 2025
149.17
149.34
147.03
148.92
148.92
-0.23%
309,471
0.48
Dec 22, 2025
148.54
149.61
147.01
149.26
149.26
+0.51%
360,140
0.55
Dec 19, 2025
146.64
148.60
144.82
148.51
148.51
+1.13%
1,025,006
1.58
Dec 18, 2025
146.88
149.42
146.21
146.85
146.85
+1.49%
397,078
0.60
Dec 17, 2025
146.57
148.06
142.86
144.70
144.70
-1.85%
478,896
0.71
Dec 16, 2025
148.31
149.37
146.17
147.43
147.43
-0.61%
735,799
1.10
Dec 15, 2025
150.30
150.30
146.68
148.33
148.33
-0.90%
335,318
0.50
Dec 12, 2025
152.62
153.66
148.32
149.67
149.67
-1.42%
385,587
0.57
Dec 11, 2025
150.00
152.62
149.89
151.83
151.83
+1.49%
399,552
0.58
Dec 10, 2025
145.88
150.87
145.26
149.60
149.60
+3.31%
625,567
0.91
Dec 09, 2025
147.60
150.03
144.67
144.80
144.80
-2.46%
487,808
0.70
Dec 08, 2025
148.56
150.10
147.02
148.45
148.45
-0.32%
942,299
1.31
Dec 05, 2025
148.94
149.97
147.26
148.92
148.92
-0.75%
574,074
0.80
Dec 04, 2025
151.57
152.76
148.88
150.05
150.05
-1.24%
460,750
0.64
Dec 03, 2025
151.56
153.61
150.91
151.93
151.93
+0.10%
528,042
0.73
Dec 02, 2025
152.95
154.71
151.23
151.78
151.78
-0.62%
548,524
0.75
Dec 01, 2025
150.74
154.26
149.16
152.72
152.72
+0.34%
296,626
0.40
Nov 28, 2025
153.80
153.80
151.09
152.38
152.20
-0.61%
291,216
0.39
Nov 26, 2025
150.99
155.39
150.29
153.49
153.31
+1.18%
498,082
0.67
Nov 25, 2025
149.00
152.33
147.31
151.88
151.70
+3.12%
574,460
0.77
Nov 24, 2025
145.52
148.98
145.13
147.46
147.28
+0.60%
755,745
1.02
Nov 21, 2025
142.38
147.18
141.85
146.75
146.58
+3.37%
927,525
1.26
Nov 20, 2025
144.94
146.11
141.00
142.14
141.97
-0.72%
898,375
1.21
Nov 19, 2025
142.63
143.93
141.32
143.34
143.17
+1.05%
771,421
1.03
Rows: