Advanced Drainage Systems Inc (WMS) Historical Stock Data
116.02 ↑2.41 (2.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMS is up 0.65% a day on average. There have been 19 days where Advanced Drainage Systems Inc closed green and 11 days where WMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 115.19 | 116.02 | ↑$0.83 (0.72%) | 114.75 | 117.02 | 499.77K |
| 2025-05-01 | 114.70 | 113.61 | ↓$1.09 (-0.95%) | 113.28 | 116.11 | 544.48K |
| 2025-04-30 | 111.69 | 113.49 | ↑$1.80 (1.61%) | 110.53 | 113.86 | 551.76K |
| 2025-04-29 | 112.19 | 113.37 | ↑$1.18 (1.05%) | 111.63 | 113.67 | 339.44K |
| 2025-04-28 | 111.06 | 112.64 | ↑$1.58 (1.42%) | 110.58 | 113.49 | 586.34K |
| 2025-04-25 | 110.14 | 111.43 | ↑$1.29 (1.17%) | 109.64 | 111.96 | 555.13K |
| 2025-04-24 | 106.51 | 111.13 | ↑$4.62 (4.34%) | 105.28 | 111.26 | 476.97K |
| 2025-04-23 | 108.20 | 105.94 | ↓$2.26 (-2.09%) | 105.49 | 110.94 | 395.76K |
| 2025-04-22 | 103.26 | 104.72 | ↑$1.46 (1.41%) | 101.66 | 104.85 | 385.28K |
| 2025-04-21 | 103.04 | 101.54 | ↓$1.50 (-1.46%) | 100.67 | 103.62 | 370.12K |
| 2025-04-17 | 103.93 | 104.39 | ↑$0.46 (0.44%) | 103.85 | 105.63 | 377.07K |
| 2025-04-16 | 103.95 | 103.62 | ↓$0.33 (-0.32%) | 102.13 | 105.26 | 344.54K |
| 2025-04-15 | 105.77 | 104.94 | ↓$0.83 (-0.78%) | 103.92 | 107.03 | 349.16K |
| 2025-04-14 | 107.68 | 105.69 | ↓$1.99 (-1.85%) | 103.91 | 107.68 | 447.32K |
| 2025-04-11 | 103.54 | 105.64 | ↑$2.10 (2.03%) | 100.51 | 106.78 | 678.09K |
| 2025-04-10 | 106.32 | 103.40 | ↓$2.92 (-2.75%) | 101.15 | 106.32 | 810.37K |
| 2025-04-09 | 96.36 | 108.73 | ↑$12.37 (12.84%) | 93.92 | 109.42 | 832.96K |
| 2025-04-08 | 102.01 | 96.79 | ↓$5.22 (-5.12%) | 95.58 | 102.97 | 652.27K |
| 2025-04-07 | 97.71 | 100.08 | ↑$2.37 (2.43%) | 95.49 | 104.13 | 885.58K |
| 2025-04-04 | 98.71 | 101.10 | ↑$2.39 (2.42%) | 95.39 | 102.14 | 0.96M |
| 2025-04-03 | 105.10 | 103.17 | ↓$1.93 (-1.84%) | 101.63 | 107.13 | 1.05M |
| 2025-04-02 | 106.77 | 109.99 | ↑$3.22 (3.02%) | 106.58 | 110.07 | 541.89K |
| 2025-04-01 | 108.55 | 108.98 | ↑$0.43 (0.40%) | 107.38 | 109.51 | 505K |
| 2025-03-31 | 106.78 | 108.65 | ↑$1.87 (1.75%) | 104.30 | 109.26 | 581.90K |
| 2025-03-28 | 111.30 | 108.21 | ↓$3.09 (-2.78%) | 107.84 | 112.06 | 571.07K |
| 2025-03-27 | 112.07 | 111.19 | ↓$0.88 (-0.79%) | 109.65 | 112.15 | 436.59K |
| 2025-03-26 | 110.82 | 112.18 | ↑$1.36 (1.23%) | 110.60 | 113.69 | 497.45K |
| 2025-03-25 | 110.73 | 111.25 | ↑$0.52 (0.47%) | 109.77 | 112.27 | 381.12K |
| 2025-03-24 | 110.20 | 111.09 | ↑$0.89 (0.81%) | 109.19 | 112.07 | 587.32K |
| 2025-03-21 | 107.60 | 108.22 | ↑$0.62 (0.58%) | 106.30 | 109.09 | 1.84M |
Create an account or log in to view more rows.
$WMS I do it for the thrills!
$WMS I blocked some bears and I liked it!
$WMS It’s that TIME!! To Double down!
$WMS I can wait.
$WMS it's just a matter of time and patience...
$WMS Just buy and hold
$WMS puts r going to print tomorrow
$WMS wtf is that dump
$WMS i hate money so im buying
$WMS over a thousand shares in now