Advanced Drainage Systems Inc (WMS) Historical Stock Data
115.15 ↑0.52 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMS is down -0.86% a day on average. There have been 12 days where Advanced Drainage Systems Inc closed green and 18 days where WMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 114.58 | 115.15 | ↑$0.57 (0.50%) | 114.04 | 117.68 | 1.50M |
| 2024-12-19 | 116.60 | 114.63 | ↓$1.97 (-1.69%) | 114.28 | 119.07 | 703.12K |
| 2024-12-18 | 122.62 | 116.71 | ↓$5.91 (-4.82%) | 116.59 | 123.75 | 601.85K |
| 2024-12-17 | 123.49 | 121.80 | ↓$1.69 (-1.37%) | 121.18 | 123.99 | 806.92K |
| 2024-12-16 | 126.00 | 123.70 | ↓$2.30 (-1.83%) | 123.53 | 127.50 | 615.16K |
| 2024-12-13 | 126.78 | 126.68 | ↓$0.10 (-0.08%) | 125.44 | 127.88 | 544.74K |
| 2024-12-12 | 129.37 | 128.09 | ↓$1.28 (-0.99%) | 127.17 | 129.37 | 521.48K |
| 2024-12-11 | 129.77 | 129.79 | ↑$0.02 (0.02%) | 128.15 | 130.52 | 611.75K |
| 2024-12-10 | 129.45 | 128.24 | ↓$1.21 (-0.93%) | 127.66 | 130.50 | 696.99K |
| 2024-12-09 | 130.30 | 130.50 | ↑$0.20 (0.15%) | 129.77 | 131.70 | 562.12K |
| 2024-12-06 | 131.88 | 129.88 | ↓$2.00 (-1.52%) | 128.95 | 133.29 | 720.92K |
| 2024-12-05 | 131.87 | 128.74 | ↓$3.13 (-2.37%) | 128.39 | 132.78 | 0.99M |
| 2024-12-04 | 135.32 | 132.00 | ↓$3.32 (-2.45%) | 130.29 | 136.85 | 828.92K |
| 2024-12-03 | 135.24 | 135.28 | ↑$0.04 (0.03%) | 133.80 | 136.44 | 742.23K |
| 2024-12-02 | 134.61 | 134.00 | ↓$0.61 (-0.45%) | 133.04 | 135.46 | 477.19K |
| 2024-11-29 | 133.99 | 135.29 | ↑$1.30 (0.97%) | 133.99 | 136.50 | 447.56K |
| 2024-11-27 | 131.65 | 133.23 | ↑$1.58 (1.20%) | 130.35 | 133.69 | 653.87K |
| 2024-11-26 | 132.78 | 131.65 | ↓$1.13 (-0.85%) | 131.01 | 132.99 | 393.88K |
| 2024-11-25 | 133.27 | 134.37 | ↑$1.10 (0.83%) | 133.12 | 137.75 | 801.52K |
| 2024-11-22 | 129.50 | 131.85 | ↑$2.35 (1.81%) | 129.50 | 132.29 | 445.48K |
| 2024-11-21 | 128.21 | 128.41 | ↑$0.20 (0.16%) | 127.63 | 131.36 | 862.61K |
| 2024-11-20 | 129.27 | 128.39 | ↓$0.88 (-0.68%) | 127.78 | 130.77 | 435.24K |
| 2024-11-19 | 132.12 | 129.07 | ↓$3.05 (-2.31%) | 128.72 | 132.26 | 663.77K |
| 2024-11-18 | 130.31 | 133.23 | ↑$2.92 (2.24%) | 129.36 | 133.94 | 663.01K |
| 2024-11-15 | 129.67 | 131.42 | ↑$1.75 (1.35%) | 128.47 | 132.12 | 791.99K |
| 2024-11-14 | 133.41 | 130.26 | ↓$3.15 (-2.36%) | 129.68 | 134.16 | 531.04K |
| 2024-11-13 | 129.56 | 133.04 | ↑$3.48 (2.69%) | 129.56 | 134.07 | 1.01M |
| 2024-11-12 | 134.73 | 130.97 | ↓$3.76 (-2.79%) | 129.16 | 135.80 | 1.11M |
| 2024-11-11 | 136.45 | 135.83 | ↓$0.62 (-0.45%) | 132.83 | 137.66 | 1.38M |
| 2024-11-08 | 150.99 | 136.16 | ↓$14.83 (-9.82%) | 134.03 | 150.99 | 2.28M |
Create an account or log in to view more rows.
$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
$WMS buying all the dips.
$WMS here to raid
$WMS LOADING UP HERE!
$WMS what’s next bulls