Advanced Drainage Systems (WMS)
NYSE:WMS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
139.19
140.83
138.33
140.17
140.17
-0.39%
965,128
1.24
Apr 06, 2026
136.63
140.94
136.14
140.72
140.72
+2.22%
815,563
1.05
Apr 03, 2026
133.21
141.18
132.29
137.67
137.67
0.00%
0
0.00
Apr 02, 2026
133.21
141.18
132.29
137.67
137.67
+0.49%
1,030,809
1.31
Apr 01, 2026
138.14
138.63
136.13
137.00
137.00
-0.09%
971,913
1.25
Mar 31, 2026
133.97
138.17
132.47
137.13
137.13
+4.31%
747,611
0.97
Mar 30, 2026
134.47
134.55
130.63
131.46
131.46
-0.93%
755,871
0.99
Mar 27, 2026
133.69
135.21
132.01
132.70
132.70
-1.21%
695,795
0.92
Mar 26, 2026
136.58
139.66
133.43
134.32
134.32
-3.35%
927,435
1.24
Mar 25, 2026
138.52
139.69
135.28
138.97
138.97
+1.76%
778,935
1.05
Mar 24, 2026
135.46
139.35
133.07
136.57
136.57
-0.94%
805,787
1.11
Mar 23, 2026
137.31
141.45
135.78
137.87
137.87
+4.30%
936,222
1.31
Mar 20, 2026
135.29
136.18
130.60
132.19
132.19
-1.83%
1,445,082
2.08
Mar 19, 2026
133.06
134.77
131.76
134.65
134.65
-0.55%
885,062
1.29
Mar 18, 2026
138.46
139.50
135.35
135.39
135.39
-3.19%
943,601
1.37
Mar 17, 2026
142.15
142.55
139.18
139.85
139.85
-0.33%
723,410
1.06
Mar 16, 2026
140.53
142.68
138.36
140.31
140.31
+2.21%
956,776
1.41
Mar 13, 2026
140.31
142.54
136.75
137.27
137.27
-1.27%
1,211,268
1.81
Mar 12, 2026
142.84
145.16
138.55
139.03
139.03
-5.58%
1,225,153
1.87
Mar 11, 2026
149.99
149.99
145.85
147.24
147.24
-2.23%
711,834
1.10
Mar 10, 2026
148.73
153.07
147.78
150.60
150.60
+0.47%
1,049,355
1.64
Mar 09, 2026
143.38
150.39
138.05
149.90
149.90
+2.59%
1,564,449
2.51
Mar 06, 2026
144.32
146.66
141.53
146.11
146.11
-1.94%
1,295,493
2.12
Mar 05, 2026
159.22
160.77
147.40
149.00
149.00
-7.49%
1,201,774
1.98
Mar 04, 2026
163.23
163.25
160.40
161.07
161.07
-0.70%
455,247
0.75
Mar 03, 2026
162.42
167.31
160.95
162.21
162.21
-3.64%
717,497
1.19
Mar 02, 2026
167.80
169.58
163.85
168.33
168.33
-1.65%
738,599
1.23
Feb 27, 2026
169.75
171.38
167.65
171.34
171.16
-0.50%
569,019
0.95
Feb 26, 2026
171.91
172.87
168.95
172.20
172.02
+1.29%
571,755
0.96
Feb 25, 2026
171.53
172.04
167.81
170.00
169.82
-0.48%
902,279
1.54
Feb 24, 2026
169.04
171.79
167.41
170.82
170.64
+1.39%
567,708
0.98
Feb 23, 2026
170.43
171.33
166.24
168.47
168.29
-1.25%
438,030
0.76
Feb 20, 2026
171.83
176.49
169.24
170.61
170.43
-0.30%
702,273
1.22
Feb 19, 2026
168.53
171.34
167.58
171.12
170.94
+0.69%
509,917
0.88
Feb 18, 2026
170.97
172.99
169.59
169.95
169.77
-0.48%
494,582
0.84
Feb 17, 2026
169.68
171.98
167.40
170.77
170.59
-0.12%
603,774
1.02
Feb 16, 2026
167.70
171.66
166.53
170.98
170.80
0.00%
0
0.00
Feb 13, 2026
167.70
171.66
166.53
170.98
170.80
+1.90%
629,090
1.03
Feb 12, 2026
173.40
176.19
167.63
167.79
167.61
-3.15%
650,069
1.07
Feb 11, 2026
173.87
179.32
172.22
173.24
173.06
-1.05%
953,722
1.57
Feb 10, 2026
174.51
176.67
173.15
175.07
174.89
+1.38%
887,445
1.46
Feb 09, 2026
175.26
177.19
172.52
172.69
172.51
-1.53%
777,065
1.28
Feb 06, 2026
171.83
178.41
171.37
175.38
175.20
+3.15%
1,160,551
1.95
Feb 05, 2026
165.62
173.75
161.24
170.03
169.85
+6.10%
1,707,597
2.95
Feb 04, 2026
157.86
162.30
156.64
160.26
160.09
+2.48%
1,405,183
2.48
Feb 03, 2026
156.91
161.19
154.96
156.38
156.22
+0.05%
819,904
1.40
Feb 02, 2026
152.49
156.36
151.41
156.30
156.14
+2.80%
832,842
1.40
Jan 30, 2026
151.32
153.10
149.92
152.04
151.88
-0.77%
667,113
1.12
Jan 29, 2026
153.48
154.52
150.65
153.22
153.06
+0.82%
388,716
0.65
Jan 28, 2026
152.86
153.85
150.85
151.98
151.82
-0.69%
353,638
0.59
Rows: