Advanced Drainage Systems Inc (WMS) Historical Stock Data
148.92 ↓1.13 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMS is up 0.06% a day on average. There have been 14 days where Advanced Drainage Systems Inc closed green and 16 days where WMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 148.94 | 148.92 | ↓$0.02 (-0.01%) | 147.26 | 149.97 | 483.11K |
| 2025-12-04 | 151.57 | 150.05 | ↓$1.52 (-1.00%) | 148.88 | 152.76 | 413.45K |
| 2025-12-03 | 151.56 | 151.93 | ↑$0.37 (0.24%) | 151.04 | 153.61 | 439.67K |
| 2025-12-02 | 152.95 | 151.78 | ↓$1.17 (-0.76%) | 151.23 | 154.71 | 461.58K |
| 2025-12-01 | 150.74 | 152.72 | ↑$1.98 (1.31%) | 149.16 | 154.26 | 229.52K |
| 2025-11-28 | 153.80 | 152.38 | ↓$1.42 (-0.92%) | 151.09 | 153.80 | 291.22K |
| 2025-11-26 | 150.99 | 153.49 | ↑$2.50 (1.66%) | 150.29 | 155.39 | 418.51K |
| 2025-11-25 | 149.00 | 151.88 | ↑$2.88 (1.93%) | 147.31 | 152.33 | 469.51K |
| 2025-11-24 | 145.52 | 147.46 | ↑$1.94 (1.33%) | 145.13 | 148.98 | 388.03K |
| 2025-11-21 | 142.38 | 146.75 | ↑$4.37 (3.07%) | 141.85 | 147.11 | 642.27K |
| 2025-11-20 | 144.94 | 142.14 | ↓$2.80 (-1.93%) | 141.08 | 146.11 | 621.39K |
| 2025-11-19 | 142.63 | 143.34 | ↑$0.71 (0.50%) | 141.32 | 143.93 | 472.46K |
| 2025-11-18 | 139.42 | 142.02 | ↑$2.60 (1.86%) | 137.53 | 143.40 | 485.87K |
| 2025-11-17 | 144.11 | 140.89 | ↓$3.22 (-2.23%) | 140.83 | 144.36 | 538.10K |
| 2025-11-14 | 145.88 | 144.24 | ↓$1.64 (-1.12%) | 143.82 | 148.15 | 662.76K |
| 2025-11-13 | 150.35 | 148.39 | ↓$1.96 (-1.30%) | 147.24 | 152.71 | 786.45K |
| 2025-11-12 | 148.00 | 150.85 | ↑$2.85 (1.93%) | 147.03 | 151.03 | 590.49K |
| 2025-11-11 | 148.33 | 147.85 | ↓$0.48 (-0.32%) | 145.83 | 149.08 | 315.17K |
| 2025-11-10 | 150.71 | 147.40 | ↓$3.31 (-2.20%) | 145.85 | 150.71 | 746.98K |
| 2025-11-07 | 145.98 | 148.02 | ↑$2.04 (1.40%) | 145.65 | 149.22 | 621.89K |
| 2025-11-06 | 145.83 | 146.58 | ↑$0.75 (0.51%) | 141.94 | 153.25 | 1.88M |
| 2025-11-05 | 134.48 | 134.73 | ↑$0.25 (0.19%) | 133.76 | 136.60 | 1.10M |
| 2025-11-04 | 135.75 | 135.75 | ↑$0.00 (0.00%) | 135.37 | 136.50 | 719.72K |
| 2025-11-03 | 138.59 | 137.80 | ↓$0.79 (-0.57%) | 135.24 | 139.48 | 545.72K |
| 2025-10-31 | 138.65 | 140.05 | ↑$1.40 (1.01%) | 138.17 | 140.61 | 310.43K |
| 2025-10-30 | 139.35 | 139.09 | ↓$0.26 (-0.19%) | 138.25 | 142.06 | 744.25K |
| 2025-10-29 | 141.44 | 139.74 | ↓$1.70 (-1.20%) | 137.84 | 142.91 | 572.85K |
| 2025-10-28 | 141.57 | 141.03 | ↓$0.54 (-0.38%) | 139.66 | 142.39 | 1.05M |
| 2025-10-27 | 143.78 | 142.81 | ↓$0.97 (-0.67%) | 142.65 | 145.40 | 594.68K |
| 2025-10-24 | 143.89 | 143.45 | ↓$0.44 (-0.31%) | 142.98 | 144.88 | 390.40K |
Create an account or log in to view more rows.
$WMS let it ride
$WMS I like it
$WMS Hold on to your Butts.
$WMS News?
$WMS Hold on to your Butts.
$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...