Advanced Drainage Systems Inc (WMS) Historical Stock Data
161.42 ↑1.10 (0.69%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WMS is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-04-05 | 166.73 | 170.97 | ↑$4.24 (2.54%) | 166.73 | 171.06 | 318.93K |
| 2024-04-04 | 169.51 | 165.93 | ↓$3.58 (-2.11%) | 165.16 | 171.52 | 254.17K |
| 2024-04-03 | 166.64 | 167.54 | ↑$0.90 (0.54%) | 166.64 | 169.89 | 354.41K |
| 2024-04-02 | 168.45 | 167.14 | ↓$1.31 (-0.78%) | 164.07 | 169.11 | 615.88K |
| 2024-04-01 | 172.40 | 170.40 | ↓$2.00 (-1.16%) | 170.39 | 172.95 | 298.43K |
| 2024-03-28 | 171.70 | 172.24 | ↑$0.54 (0.31%) | 171.70 | 173.93 | 393.68K |
| 2024-03-27 | 169.63 | 171.44 | ↑$1.81 (1.07%) | 168.83 | 172.67 | 330.51K |
| 2024-03-26 | 168.77 | 167.80 | ↓$0.97 (-0.57%) | 166.05 | 169.82 | 733.09K |
| 2024-03-25 | 170.51 | 168.61 | ↓$1.90 (-1.11%) | 168.21 | 171.33 | 279.03K |
| 2024-03-22 | 173.82 | 171.24 | ↓$2.58 (-1.48%) | 170.27 | 173.99 | 639.40K |
| 2024-03-21 | 174.62 | 172.56 | ↓$2.06 (-1.18%) | 172.30 | 176.29 | 560.70K |
| 2024-03-20 | 168.59 | 172.68 | ↑$4.09 (2.43%) | 167.97 | 172.77 | 407.70K |
| 2024-03-19 | 162.16 | 168.32 | ↑$6.16 (3.80%) | 162.16 | 169.35 | 784.73K |
| 2024-03-18 | 164.97 | 162.59 | ↓$2.38 (-1.44%) | 161.86 | 166.89 | 402.58K |
| 2024-03-15 | 161.05 | 163.28 | ↑$2.23 (1.38%) | 161.05 | 164.16 | 0.93M |
| 2024-03-14 | 163.06 | 162.30 | ↓$0.76 (-0.47%) | 160.89 | 163.50 | 375.90K |
| 2024-03-13 | 160.85 | 162.98 | ↑$2.13 (1.32%) | 160.85 | 163.70 | 486.68K |
Create an account or log in to view more rows.
$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
$WMS who here can't stand the CEO?
$WMS I don't know shit
but I know I'm holdin till I at least triple up