Education
About Us
Working with TipRanks
Follow Us
Advanced Drainage Systems (WMS)
NYSE:WMS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
153.45
154.97
152.01
153.03
152.87
-0.29%
380,550
0.63
Jan 26, 2026
154.44
154.94
151.95
153.47
153.31
+0.25%
593,836
0.98
Jan 23, 2026
154.39
156.15
152.43
153.09
152.93
-1.73%
496,266
0.81
Jan 22, 2026
158.37
160.85
153.78
155.79
155.63
-0.87%
805,098
1.32
Jan 21, 2026
156.56
159.85
155.31
157.15
156.98
+1.34%
595,846
0.98
Jan 20, 2026
156.52
157.71
154.49
155.07
154.91
-2.66%
414,099
0.68
Jan 19, 2026
159.04
160.31
158.23
159.30
159.13
0.00%
0
0.00
Jan 16, 2026
159.04
160.31
158.23
159.30
159.13
+0.01%
1,324,989
2.17
Jan 15, 2026
158.34
159.50
157.26
159.28
159.11
+1.32%
982,843
1.63
Jan 14, 2026
156.61
158.21
155.05
157.20
157.03
+0.03%
579,217
0.96
Jan 13, 2026
156.99
157.92
155.23
157.16
156.99
+0.24%
598,581
1.00
Jan 12, 2026
157.86
158.71
155.92
156.78
156.62
-1.27%
620,648
1.03
Jan 09, 2026
154.27
159.84
154.01
158.79
158.62
+4.74%
1,000,253
1.68
Jan 08, 2026
146.70
152.83
146.70
151.61
151.45
+2.28%
503,051
0.85
Jan 07, 2026
150.69
152.37
147.74
148.23
148.07
-0.85%
694,583
1.17
Jan 06, 2026
150.45
152.21
148.05
149.50
149.34
-1.50%
892,499
1.52
Jan 05, 2026
149.37
156.69
149.37
151.78
151.62
+1.44%
743,860
1.27
Jan 02, 2026
145.04
150.55
144.20
149.63
149.47
+3.31%
490,397
0.83
Jan 01, 2026
146.36
147.43
144.71
144.83
144.68
0.00%
0
0.00
Dec 31, 2025
146.36
147.43
144.71
144.83
144.68
-1.44%
327,167
0.54
Rows: