WMS
Advanced Drainage Systems, Inc. NYQ · WMS
$140.46
-1.29
(-0.91%)
Pullback · -1.10σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment WMS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $140.48 | $141.69 | $139.10 | $140.46 | 0.6M |
| 2026-07-22 | $139.07 | $141.80 | $138.94 | $141.75 | 0.6M |
| 2026-07-21 | $143.17 | $143.36 | $138.50 | $138.85 | 0.9M |
| 2026-07-20 | $147.87 | $148.76 | $142.38 | $143.04 | 0.5M |
| 2026-07-17 | $149.42 | $152.96 | $147.18 | $147.55 | 0.9M |
| 2026-07-16 | $150.17 | $154.27 | $150.17 | $151.28 | 0.5M |
| 2026-07-15 | $151.63 | $153.26 | $149.87 | $151.26 | 0.5M |
| 2026-07-14 | $151.39 | $151.39 | $148.83 | $151.04 | 0.5M |
| 2026-07-13 | $149.82 | $151.68 | $146.58 | $147.62 | 0.7M |
| 2026-07-10 | $148.31 | $152.08 | $148.31 | $150.47 | 0.5M |
| 2026-07-09 | $146.80 | $150.12 | $145.82 | $147.85 | 0.7M |
| 2026-07-08 | $147.01 | $147.81 | $142.36 | $145.05 | 0.9M |
| 2026-07-07 | $150.48 | $150.85 | $147.55 | $149.07 | 0.6M |
| 2026-07-06 | $153.30 | $153.34 | $149.24 | $151.34 | 0.5M |
| 2026-07-02 | $152.15 | $154.03 | $149.48 | $152.18 | 0.5M |
| 2026-07-01 | $155.77 | $155.94 | $150.88 | $150.96 | 0.9M |
| 2026-06-30 | $155.12 | $157.99 | $153.79 | $156.96 | 0.8M |
| 2026-06-29 | $153.19 | $154.57 | $151.58 | $154.48 | 0.9M |
| 2026-06-26 | $153.96 | $155.92 | $151.84 | $154.50 | 1.3M |
| 2026-06-25 | $151.00 | $155.51 | $149.99 | $155.26 | 1.0M |
| 2026-06-24 | $142.30 | $149.65 | $141.57 | $149.05 | 1.1M |
| 2026-06-23 | $140.11 | $141.92 | $136.33 | $140.17 | 0.8M |
| 2026-06-22 | $144.91 | $146.09 | $140.50 | $141.40 | 1.1M |
| 2026-06-18 | $138.90 | $149.65 | $138.83 | $147.12 | 1.9M |
| 2026-06-17 | $142.31 | $145.43 | $138.09 | $139.16 | 0.9M |
| 2026-06-16 | $138.00 | $144.28 | $138.00 | $143.23 | 1.3M |
| 2026-06-15 | $138.86 | $141.33 | $136.78 | $136.79 | 1.2M |
| 2026-06-12 | $136.78 | $136.98 | $134.46 | $134.95 | 0.7M |
| 2026-06-11 | $131.72 | $135.08 | $130.55 | $135.06 | 1.1M |
| 2026-06-10 | $135.69 | $136.01 | $129.29 | $129.50 | 0.7M |
| 2026-06-09 | $132.47 | $135.85 | $131.56 | $135.69 | 1.4M |
| 2026-06-08 | $132.10 | $132.25 | $129.85 | $130.51 | 1.1M |
| 2026-06-05 | $129.76 | $131.63 | $129.34 | $130.15 | 2.9M |
| 2026-06-04 | $132.04 | $132.59 | $129.97 | $131.20 | 0.9M |
| 2026-06-03 | $135.01 | $135.80 | $131.88 | $132.51 | 1.0M |
| 2026-06-02 | $136.58 | $137.61 | $135.43 | $135.66 | 0.8M |
| 2026-06-01 | $137.49 | $138.11 | $133.23 | $135.65 | 0.8M |
| 2026-05-29 | $139.44 | $141.07 | $139.01 | $139.16 | 0.8M |
| 2026-05-28 | $138.15 | $140.40 | $137.05 | $140.05 | 0.6M |
| 2026-05-27 | $141.28 | $143.64 | $139.66 | $140.35 | 0.9M |
| 2026-05-26 | $134.72 | $138.22 | $134.05 | $138.09 | 0.9M |
| 2026-05-22 | $133.80 | $133.86 | $128.03 | $133.00 | 1.5M |
| 2026-05-21 | $136.50 | $138.71 | $131.32 | $135.15 | 2.1M |
| 2026-05-20 | $133.24 | $137.27 | $131.41 | $136.83 | 0.9M |
| 2026-05-19 | $133.92 | $134.27 | $130.62 | $131.59 | 0.7M |
| 2026-05-18 | $134.97 | $136.90 | $134.01 | $135.28 | 0.7M |
| 2026-05-15 | $138.19 | $139.07 | $135.45 | $135.64 | 0.8M |
| 2026-05-14 | $139.11 | $142.09 | $137.89 | $140.09 | 0.6M |
| 2026-05-13 | $139.06 | $139.39 | $134.45 | $137.94 | 1.0M |
| 2026-05-12 | $143.71 | $143.72 | $139.52 | $139.79 | 0.6M |
| 2026-05-11 | $143.08 | $144.33 | $141.06 | $143.81 | 0.7M |
| 2026-05-08 | $145.02 | $145.47 | $142.74 | $143.20 | 0.5M |
| 2026-05-07 | $150.15 | $152.41 | $143.24 | $144.08 | 0.6M |
| 2026-05-06 | $146.87 | $149.12 | $145.68 | $148.72 | 1.3M |
| 2026-05-05 | $142.84 | $144.48 | $141.60 | $142.65 | 0.7M |
| 2026-05-04 | $145.73 | $145.73 | $140.54 | $140.75 | 0.7M |
| 2026-05-01 | $149.43 | $150.45 | $147.21 | $147.31 | 0.4M |
| 2026-04-30 | $147.30 | $149.71 | $146.46 | $149.25 | 0.7M |
| 2026-04-29 | $149.55 | $150.41 | $145.12 | $146.41 | 0.6M |
| 2026-04-28 | $152.78 | $153.62 | $148.76 | $149.40 | 0.5M |
| 2026-04-27 | $151.89 | $154.34 | $151.84 | $152.50 | 0.7M |
| 2026-04-24 | $152.44 | $153.00 | $149.85 | $151.97 | 1.9M |
| 2026-04-23 | $154.94 | $156.26 | $151.39 | $153.02 | 0.7M |
| 2026-04-22 | $157.37 | $158.80 | $152.49 | $153.82 | 0.8M |
| 2026-04-21 | $157.00 | $159.05 | $153.14 | $153.33 | 0.8M |
| 2026-04-20 | $151.88 | $155.68 | $150.32 | $155.66 | 0.9M |
| 2026-04-17 | $147.39 | $156.99 | $147.20 | $153.37 | 2.7M |
| 2026-04-16 | $148.20 | $149.89 | $143.90 | $144.32 | 1.1M |
| 2026-04-15 | $154.66 | $155.26 | $147.04 | $147.75 | 0.9M |
| 2026-04-14 | $152.14 | $156.13 | $151.84 | $155.62 | 1.0M |
| 2026-04-13 | $144.70 | $152.80 | $144.70 | $152.05 | 1.0M |
| 2026-04-10 | $148.02 | $150.00 | $146.76 | $147.18 | 0.4M |
| 2026-04-09 | $145.81 | $150.94 | $145.81 | $149.28 | 0.6M |
| 2026-04-08 | $145.98 | $152.39 | $145.15 | $147.42 | 1.3M |
| 2026-04-07 | $139.19 | $140.83 | $138.32 | $140.17 | 1.0M |
| 2026-04-06 | $136.63 | $140.93 | $136.14 | $140.72 | 0.8M |
| 2026-04-02 | $133.21 | $141.18 | $132.29 | $137.67 | 1.0M |
| 2026-04-01 | $138.14 | $138.63 | $136.13 | $137.00 | 1.0M |
| 2026-03-31 | $133.97 | $138.17 | $132.47 | $137.13 | 0.7M |
| 2026-03-30 | $134.47 | $134.54 | $130.63 | $131.46 | 0.8M |
| 2026-03-27 | $133.69 | $135.21 | $132.01 | $132.70 | 0.7M |
| 2026-03-26 | $136.58 | $139.65 | $133.43 | $134.32 | 0.9M |
| 2026-03-25 | $138.52 | $139.69 | $135.28 | $138.97 | 0.8M |
| 2026-03-24 | $135.46 | $139.35 | $133.07 | $136.57 | 0.8M |
| 2026-03-23 | $137.31 | $141.45 | $135.78 | $137.87 | 0.9M |
| 2026-03-20 | $135.29 | $136.18 | $130.60 | $132.19 | 1.4M |
| 2026-03-19 | $133.06 | $134.77 | $131.76 | $134.65 | 0.9M |
| 2026-03-18 | $138.46 | $139.50 | $135.35 | $135.39 | 0.9M |
| 2026-03-17 | $142.15 | $142.55 | $139.18 | $139.85 | 0.7M |
| 2026-03-16 | $140.53 | $142.68 | $138.35 | $140.31 | 1.0M |
| 2026-03-13 | $140.31 | $142.54 | $136.75 | $137.27 | 1.2M |
| 2026-03-12 | $142.84 | $145.16 | $138.55 | $139.03 | 1.2M |
| 2026-03-11 | $149.99 | $149.99 | $145.85 | $147.24 | 0.7M |
| 2026-03-10 | $148.73 | $153.07 | $147.78 | $150.60 | 1.0M |
| 2026-03-09 | $143.38 | $150.39 | $138.05 | $149.90 | 1.6M |
| 2026-03-06 | $144.32 | $146.65 | $141.53 | $146.11 | 1.3M |
| 2026-03-05 | $159.22 | $160.77 | $147.40 | $149.00 | 1.2M |
| 2026-03-04 | $163.23 | $163.24 | $160.40 | $161.07 | 0.5M |
| 2026-03-03 | $162.42 | $167.31 | $160.95 | $162.21 | 0.7M |
| 2026-03-02 | $167.80 | $169.57 | $163.85 | $168.33 | 0.7M |
| 2026-02-27 | $169.75 | $171.38 | $167.65 | $171.34 | 0.6M |
| 2026-02-26 | $171.91 | $172.87 | $168.95 | $172.20 | 0.6M |
| 2026-02-25 | $171.53 | $172.04 | $167.81 | $170.00 | 0.9M |
| 2026-02-24 | $169.04 | $171.79 | $167.41 | $170.82 | 0.6M |
| 2026-02-23 | $170.43 | $171.33 | $166.24 | $168.47 | 0.4M |
| 2026-02-20 | $171.83 | $176.49 | $169.24 | $170.61 | 0.7M |
| 2026-02-19 | $168.53 | $171.34 | $167.58 | $171.12 | 0.5M |
| 2026-02-18 | $170.97 | $172.99 | $169.59 | $169.95 | 0.5M |
| 2026-02-17 | $169.68 | $171.98 | $167.40 | $170.77 | 0.6M |
| 2026-02-13 | $167.70 | $171.66 | $166.53 | $170.98 | 0.6M |
| 2026-02-12 | $173.40 | $176.18 | $167.63 | $167.79 | 0.7M |
| 2026-02-11 | $173.87 | $179.32 | $172.21 | $173.24 | 1.0M |
| 2026-02-10 | $174.51 | $176.66 | $173.15 | $175.07 | 0.9M |
| 2026-02-09 | $175.26 | $177.18 | $172.52 | $172.69 | 0.8M |
| 2026-02-06 | $171.83 | $178.41 | $171.37 | $175.38 | 1.2M |
| 2026-02-05 | $165.62 | $173.75 | $161.24 | $170.03 | 1.7M |
| 2026-02-04 | $157.86 | $162.30 | $156.64 | $160.26 | 1.4M |
| 2026-02-03 | $156.91 | $161.19 | $154.96 | $156.38 | 0.8M |
| 2026-02-02 | $152.49 | $156.36 | $151.41 | $156.30 | 0.8M |
| 2026-01-30 | $151.32 | $153.10 | $149.92 | $152.04 | 0.7M |
| 2026-01-29 | $153.48 | $154.52 | $150.65 | $153.22 | 0.4M |
| 2026-01-28 | $152.86 | $153.85 | $150.85 | $151.98 | 0.4M |
| 2026-01-27 | $153.45 | $154.96 | $152.01 | $153.03 | 0.4M |
| 2026-01-26 | $154.44 | $154.94 | $151.95 | $153.47 | 0.6M |