Advanced Drainage Systems Inc (WMS) Historical Stock Data
149.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMS is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 148.54 | 149.26 | ↑$0.72 (0.48%) | 147.01 | 149.61 | 355.31K |
| 2025-12-19 | 146.64 | 148.51 | ↑$1.87 (1.28%) | 145.91 | 148.56 | 484.30K |
| 2025-12-18 | 146.57 | 146.85 | ↑$0.28 (0.19%) | 146.21 | 149.39 | 375.58K |
| 2025-12-17 | 146.57 | 144.70 | ↓$1.87 (-1.28%) | 142.86 | 148.06 | 367.82K |
| 2025-12-16 | 148.31 | 147.43 | ↓$0.88 (-0.59%) | 146.31 | 149.37 | 272.04K |
| 2025-12-15 | 150.30 | 148.33 | ↓$1.97 (-1.31%) | 146.68 | 150.30 | 250.86K |
| 2025-12-12 | 152.62 | 149.67 | ↓$2.95 (-1.93%) | 148.32 | 153.66 | 317.88K |
| 2025-12-11 | 150.00 | 151.83 | ↑$1.83 (1.22%) | 149.89 | 152.12 | 323.10K |
| 2025-12-10 | 145.88 | 149.60 | ↑$3.72 (2.55%) | 145.26 | 150.87 | 489.34K |
| 2025-12-09 | 147.60 | 144.80 | ↓$2.80 (-1.90%) | 144.67 | 150.00 | 377.44K |
| 2025-12-08 | 148.56 | 148.45 | ↓$0.11 (-0.07%) | 147.49 | 150.10 | 445.67K |
| 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 |
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...