Advanced Drainage Systems Inc (WMS) Historical Stock Data
174.13 ↑1.69 (0.98%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WMS is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 173.84 | 174.13 | ↑$0.29 (0.17%) | 170.55 | 174.95 | 687.76K |
| 2024-05-16 | 180.64 | 172.44 | ↓$8.20 (-4.54%) | 168.28 | 184.27 | 1.20M |
| 2024-05-15 | 174.85 | 176.18 | ↑$1.33 (0.76%) | 173.93 | 177.19 | 540.54K |
| 2024-05-14 | 172.04 | 173.31 | ↑$1.27 (0.74%) | 170.76 | 173.45 | 529.64K |
| 2024-05-13 | 173.36 | 171.02 | ↓$2.34 (-1.35%) | 170.55 | 173.36 | 339.45K |
| 2024-05-10 | 172.35 | 172.44 | ↑$0.09 (0.05%) | 171.56 | 173.75 | 337.48K |
| 2024-05-09 | 168.33 | 172.35 | ↑$4.02 (2.39%) | 168.21 | 172.57 | 326.27K |
| 2024-05-08 | 168.45 | 168.20 | ↓$0.25 (-0.15%) | 166.83 | 168.97 | 305.22K |
| 2024-05-07 | 169.10 | 168.13 | ↓$0.97 (-0.57%) | 167.59 | 169.82 | 255.71K |
| 2024-05-06 | 166.84 | 169.49 | ↑$2.65 (1.59%) | 166.81 | 169.58 | 255.46K |
| 2024-05-03 | 165.04 | 164.89 | ↓$0.15 (-0.09%) | 164.48 | 166.57 | 342.88K |
| 2024-05-02 | 160.36 | 161.94 | ↑$1.58 (0.99%) | 156.06 | 162.04 | 350.25K |
| 2024-05-01 | 157.18 | 158.51 | ↑$1.33 (0.85%) | 156.00 | 161.85 | 667.48K |
| 2024-04-30 | 161.62 | 157.00 | ↓$4.62 (-2.86%) | 156.89 | 163.69 | 359.43K |
| 2024-04-29 | 163.24 | 162.82 | ↓$0.42 (-0.26%) | 161.98 | 164.56 | 285.43K |
| 2024-04-26 | 161.00 | 162.70 | ↑$1.70 (1.06%) | 159.99 | 164.55 | 303.41K |
| 2024-04-25 | 157.93 | 161.34 | ↑$3.41 (2.16%) | 155.86 | 161.62 | 313.66K |
| 2024-04-24 | 160.28 | 160.32 | ↑$0.04 (0.02%) | 159.25 | 162.34 | 286.68K |
| 2024-04-23 | 157.84 | 160.28 | ↑$2.44 (1.55%) | 155.70 | 161.86 | 264.64K |
| 2024-04-22 | 156.98 | 156.53 | ↓$0.45 (-0.29%) | 155.02 | 158.17 | 338.53K |
| 2024-04-19 | 156.28 | 155.57 | ↓$0.71 (-0.45%) | 153.43 | 157.85 | 664.64K |
| 2024-04-18 | 158.51 | 156.81 | ↓$1.70 (-1.07%) | 156.54 | 160.89 | 384.51K |
| 2024-04-17 | 161.94 | 156.91 | ↓$5.03 (-3.11%) | 155.20 | 162.64 | 518.45K |
| 2024-04-16 | 160.40 | 160.92 | ↑$0.52 (0.32%) | 157.43 | 161.23 | 648.24K |
| 2024-04-15 | 165.85 | 162.50 | ↓$3.35 (-2.02%) | 161.96 | 166.96 | 384.28K |
| 2024-04-12 | 164.17 | 163.94 | ↓$0.23 (-0.14%) | 162.97 | 165.17 | 286.12K |
| 2024-04-11 | 166.30 | 165.38 | ↓$0.92 (-0.55%) | 163.82 | 166.42 | 288.25K |
| 2024-04-10 | 165.00 | 165.21 | ↑$0.21 (0.13%) | 163.00 | 168.73 | 374.86K |
| 2024-04-09 | 170.96 | 169.55 | ↓$1.41 (-0.82%) | 167.09 | 170.96 | 255.78K |
| 2024-04-08 | 172.50 | 170.58 | ↓$1.92 (-1.11%) | 170.21 | 172.58 | 218.21K |
Create an account or log in to view more rows.
$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
$WMS Just buy and hold
$WMS get ready bears and bulls
$WMS Just buy and hold