Advanced Drainage Systems Inc (NY: WMS )

114.93 USD -0.61 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 115.29 116.62 113.70 114.93 471,958 -0.61(-0.53%)
May 07, 2021 109.36 115.66 109.31 115.54 517,087 +6.64(+6.10%)
May 06, 2021 111.61 112.10 107.24 108.90 423,127 -2.34(-2.10%)
May 05, 2021 110.46 111.36 108.50 111.24 301,183 +1.72(+1.57%)
May 04, 2021 110.88 110.94 106.86 109.52 363,660 -2.21(-1.98%)
May 03, 2021 113.05 113.11 111.13 111.73 302,084 +0.07(+0.06%)
Apr 30, 2021 111.72 113.73 110.75 111.66 332,000 -1.21(-1.07%)
Apr 29, 2021 113.30 113.96 111.12 112.87 185,176 +0.23(+0.20%)
Apr 28, 2021 115.31 115.96 111.88 112.64 300,750 -2.85(-2.47%)
Apr 27, 2021 115.00 116.89 114.78 115.49 298,769 +0.06(+0.05%)
Apr 26, 2021 116.01 116.67 114.94 115.43 258,270 +0.42(+0.37%)
Apr 23, 2021 114.42 117.19 114.42 115.01 258,200 +0.44(+0.38%)
Apr 22, 2021 113.39 115.33 112.32 114.57 342,545 +2.18(+1.94%)
Apr 21, 2021 112.58 113.17 111.01 112.39 374,295 +0.61(+0.55%)
Apr 20, 2021 113.24 114.02 110.56 111.78 342,702 -2.20(-1.93%)
Apr 19, 2021 116.96 117.89 112.89 113.98 500,282 -3.02(-2.58%)
Apr 16, 2021 114.64 117.12 113.96 117.00 682,500 +3.76(+3.32%)
Apr 15, 2021 112.53 113.49 110.45 113.24 192,251 +1.71(+1.53%)
Apr 14, 2021 111.42 113.78 110.75 111.53 335,631 -0.04(-0.04%)
Apr 13, 2021 112.76 112.76 109.34 111.57 453,748 -1.19(-1.06%)
Apr 12, 2021 111.66 112.92 109.99 112.76 367,610 +1.10(+0.99%)
Apr 09, 2021 110.88 113.48 110.83 111.66 341,500 +0.81(+0.73%)
Apr 08, 2021 109.94 112.12 108.96 110.85 527,374 +1.26(+1.15%)
Apr 07, 2021 110.27 110.51 109.04 109.59 649,068 -0.64(-0.58%)
Apr 06, 2021 109.26 111.28 108.70 110.23 425,855 +0.97(+0.89%)
Apr 05, 2021 109.40 110.52 106.58 109.26 686,729 +1.32(+1.22%)
Apr 01, 2021 104.17 108.19 103.88 107.94 607,300 +4.55(+4.40%)
Mar 31, 2021 101.00 104.37 100.75 103.39 688,348 +3.20(+3.19%)
Mar 30, 2021 97.69 100.59 95.50 100.19 484,799 +2.46(+2.52%)
Mar 29, 2021 98.16 100.28 96.93 97.73 387,812 -0.82(-0.83%)
Mar 26, 2021 99.18 99.77 95.85 98.55 552,900 +0.58(+0.59%)
Mar 25, 2021 94.84 98.96 93.66 97.97 873,737 +2.19(+2.29%)
Mar 24, 2021 99.46 101.50 95.49 95.78 651,298 -2.29(-2.34%)
Mar 23, 2021 100.37 100.86 97.03 98.07 425,692 -3.68(-3.62%)
Mar 22, 2021 103.74 103.97 100.75 101.75 496,455 -1.76(-1.70%)
Mar 19, 2021 103.68 104.78 100.65 103.51 1,215,900 -0.25(-0.24%)
Mar 18, 2021 103.59 105.88 102.16 103.76 588,258 -0.05(-0.05%)
Mar 17, 2021 103.96 104.05 101.23 103.81 393,346 -0.39(-0.37%)
Mar 16, 2021 105.17 106.07 103.15 104.20 536,642 -1.40(-1.33%)
Mar 15, 2021 103.26 105.72 99.66 105.60 568,716 +0.63(+0.60%)
Mar 12, 2021 106.43 107.50 104.03 104.97 489,300 -1.83(-1.71%)
Mar 11, 2021 108.00 108.97 106.21 106.80 601,601 -0.95(-0.88%)
Mar 10, 2021 107.49 108.58 106.22 107.75 343,844 +1.25(+1.17%)
Mar 09, 2021 104.77 107.38 103.70 106.50 506,051 +3.04(+2.94%)
Mar 08, 2021 103.36 105.75 101.98 103.46 464,904 +1.21(+1.18%)
Mar 05, 2021 105.29 105.29 97.83 102.25 808,700 -1.08(-1.05%)
Mar 04, 2021 108.41 108.46 101.20 103.33 578,243 -4.65(-4.31%)
Mar 03, 2021 110.02 110.29 107.26 107.98 381,176 -1.95(-1.77%)
Mar 02, 2021 111.11 111.78 108.79 109.93 403,039 -1.20(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.