Advanced Drainage Systems... (WMS)
NYSE: WMS
· Real-Time Price · USD
144.10
3.08 (2.18%)
At close: Aug 19, 2025, 3:59 PM
WMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 141.11 | 145.33 | 141.11 | 143.93 | n/a | 2.06% | 1,278,684 |
| Aug 18, 2025 | 139.11 | 141.04 | 137.50 | 141.02 | 141.02 | 1.56% | 836,869 |
| Aug 15, 2025 | 140.49 | 140.72 | 138.24 | 138.85 | 138.85 | -0.32% | 645,904 |
| Aug 14, 2025 | 138.88 | 140.02 | 137.82 | 139.29 | 139.29 | -2.30% | 822,200 |
| Aug 13, 2025 | 137.56 | 143.42 | 137.56 | 142.57 | 142.57 | 4.23% | 1,385,200 |
| Aug 12, 2025 | 132.17 | 137.31 | 131.76 | 136.78 | 136.78 | 3.90% | 817,130 |
| Aug 11, 2025 | 132.39 | 134.62 | 130.89 | 131.65 | 131.65 | 0.18% | 1,002,519 |
| Aug 8, 2025 | 133.95 | 135.76 | 131.38 | 131.41 | 131.41 | -1.58% | 1,002,500 |
| Aug 7, 2025 | 125.10 | 134.83 | 125.10 | 133.52 | 133.52 | 17.22% | 2,589,200 |
| Aug 6, 2025 | 117.25 | 117.54 | 113.65 | 113.91 | 113.91 | -2.72% | 896,920 |
| Aug 5, 2025 | 113.75 | 117.50 | 112.67 | 117.09 | 117.09 | 3.58% | 838,900 |
| Aug 4, 2025 | 114.00 | 114.50 | 112.86 | 113.04 | 113.04 | -0.63% | 531,100 |
| Aug 1, 2025 | 113.38 | 114.70 | 110.85 | 113.76 | 113.76 | -0.86% | 585,920 |
| Jul 31, 2025 | 115.50 | 117.32 | 114.53 | 114.75 | 114.75 | -2.12% | 803,305 |
| Jul 30, 2025 | 118.93 | 119.49 | 115.43 | 117.24 | 117.24 | -1.40% | 575,906 |
| Jul 29, 2025 | 119.99 | 120.65 | 117.57 | 118.91 | 118.91 | -0.28% | 711,203 |
| Jul 28, 2025 | 118.76 | 121.24 | 117.61 | 119.24 | 119.24 | 0.60% | 901,800 |
| Jul 25, 2025 | 118.25 | 118.85 | 117.11 | 118.53 | 118.53 | 1.32% | 476,200 |
| Jul 24, 2025 | 116.75 | 118.03 | 115.69 | 116.99 | 116.99 | -0.48% | 528,000 |
| Jul 23, 2025 | 116.61 | 118.00 | 116.17 | 117.55 | 117.55 | 2.50% | 463,900 |