Education
About Us
Working with TipRanks
Follow Us
Advanced Drainage Systems (WMS)
NYSE:WMS
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
139.42
143.40
137.53
142.02
141.85
+0.92%
939,255
1.25
Nov 17, 2025
144.11
144.36
140.83
140.89
140.72
-2.21%
538,101
0.70
Nov 14, 2025
145.88
148.15
143.81
144.24
144.07
-2.68%
799,991
1.05
Nov 13, 2025
150.35
152.71
147.24
148.39
148.21
-1.51%
981,429
1.29
Nov 12, 2025
148.00
151.03
147.03
150.85
150.67
+2.15%
702,424
0.92
Nov 11, 2025
148.33
149.12
145.72
147.85
147.68
+0.42%
391,848
0.50
Nov 10, 2025
150.71
150.71
145.85
147.40
147.22
-0.30%
746,978
0.96
Nov 07, 2025
145.98
149.22
145.65
148.02
147.84
+1.10%
713,017
0.91
Nov 06, 2025
145.83
153.25
141.94
146.58
146.41
+8.92%
2,024,102
2.64
Nov 05, 2025
134.48
136.60
133.76
134.73
134.57
-0.63%
1,247,215
1.58
Nov 04, 2025
135.75
136.50
135.24
135.75
135.59
-1.37%
805,411
1.02
Nov 03, 2025
138.59
139.48
135.24
137.80
137.64
-1.49%
631,318
0.80
Oct 31, 2025
138.65
140.61
138.17
140.05
139.88
+0.81%
411,707
0.52
Oct 30, 2025
139.35
142.06
138.25
139.09
138.92
-0.35%
744,247
0.94
Oct 29, 2025
141.44
142.91
137.83
139.74
139.57
-0.80%
592,976
0.75
Oct 28, 2025
141.57
142.39
139.66
141.03
140.86
-1.13%
1,052,553
1.34
Oct 27, 2025
143.78
145.48
142.65
142.81
142.64
-0.33%
594,690
0.75
Oct 24, 2025
143.89
144.90
142.98
143.45
143.28
+1.12%
390,404
0.49
Oct 23, 2025
139.92
142.15
139.54
142.03
141.86
+1.90%
494,767
0.62
Oct 22, 2025
143.10
144.23
139.22
139.55
139.38
-3.04%
706,257
0.89
Oct 21, 2025
141.33
144.47
140.96
144.10
143.93
+1.14%
613,982
0.77
Oct 20, 2025
141.60
143.23
140.62
142.65
142.48
+1.35%
539,277
0.68
Oct 17, 2025
139.75
141.15
138.40
140.91
140.74
+0.39%
685,552
0.87
Oct 16, 2025
142.28
142.28
139.40
140.53
140.36
-0.33%
397,994
0.50
Oct 15, 2025
141.66
143.55
139.72
141.16
140.99
-0.07%
597,860
0.76
Oct 14, 2025
132.93
141.99
132.93
141.43
141.26
+4.61%
593,066
0.75
Oct 13, 2025
136.48
137.25
135.22
135.36
135.20
+1.10%
404,862
0.51
Oct 10, 2025
138.08
139.12
133.65
134.05
133.89
-2.59%
680,253
0.86
Rows: