Advanced Drainage Systems Inc (WMS) Historical Stock Data
103.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMS is up 0.43% 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 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 |
| 2025-03-20 | 110.45 | 109.66 | ↓$0.79 (-0.72%) | 109.51 | 111.91 | 511.67K |
| 2025-03-19 | 109.45 | 111.90 | ↑$2.45 (2.24%) | 109.45 | 112.95 | 554.77K |
| 2025-03-18 | 109.46 | 109.89 | ↑$0.43 (0.39%) | 107.98 | 110.34 | 472.50K |
| 2025-03-17 | 108.76 | 109.94 | ↑$1.18 (1.08%) | 107.91 | 110.86 | 405.68K |
| 2025-03-14 | 107.20 | 108.88 | ↑$1.68 (1.57%) | 106.28 | 109.28 | 641.29K |
| 2025-03-13 | 109.21 | 105.29 | ↓$3.92 (-3.59%) | 105.07 | 109.82 | 611.73K |
| 2025-03-12 | 110.61 | 109.69 | ↓$0.92 (-0.83%) | 106.81 | 112.52 | 739.77K |
| 2025-03-11 | 113.53 | 109.82 | ↓$3.71 (-3.27%) | 108.55 | 114.21 | 1.05M |
| 2025-03-10 | 113.55 | 113.65 | ↑$0.10 (0.09%) | 111.94 | 118.22 | 1.08M |
| 2025-03-07 | 113.13 | 114.87 | ↑$1.74 (1.54%) | 111.23 | 115.35 | 633.91K |
| 2025-03-06 | 110.46 | 113.42 | ↑$2.96 (2.68%) | 109.25 | 113.96 | 708.47K |
| 2025-03-05 | 108.45 | 111.39 | ↑$2.94 (2.71%) | 107.93 | 111.52 | 540.72K |
| 2025-03-04 | 105.84 | 107.32 | ↑$1.48 (1.40%) | 101.90 | 109.30 | 1.02M |
| 2025-03-03 | 112.84 | 107.80 | ↓$5.04 (-4.47%) | 107.13 | 114.02 | 627.64K |
| 2025-02-28 | 111.92 | 111.39 | ↓$0.53 (-0.47%) | 110.06 | 113.00 | 567.79K |
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