Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
148.92
-1.13 (-0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.94 | 149.97 | 147.26 | 148.92 | 148.92 | -0.75% | 574,074 |
| Dec 4, 2025 | 151.57 | 152.76 | 148.88 | 150.05 | 150.05 | -1.24% | 460,749 |
| Dec 3, 2025 | 151.56 | 153.61 | 150.91 | 151.93 | 151.93 | 0.10% | 528,042 |
| Dec 2, 2025 | 152.95 | 154.71 | 151.23 | 151.78 | 151.78 | -0.62% | 548,473 |
| Dec 1, 2025 | 150.74 | 154.26 | 149.16 | 152.72 | 152.72 | 0.22% | 296,621 |
| Nov 28, 2025 | 153.80 | 153.80 | 151.09 | 152.38 | 152.20 | -0.72% | 291,216 |
| Nov 26, 2025 | 150.99 | 155.39 | 150.29 | 153.49 | 153.31 | 1.06% | 498,082 |
| Nov 25, 2025 | 149.00 | 152.33 | 147.31 | 151.88 | 151.70 | 3.00% | 574,460 |
| Nov 24, 2025 | 145.52 | 148.98 | 145.13 | 147.46 | 147.29 | 0.48% | 755,745 |
| Nov 21, 2025 | 142.38 | 147.18 | 141.85 | 146.75 | 146.58 | 3.24% | 927,525 |
| Nov 20, 2025 | 144.94 | 146.11 | 141.00 | 142.14 | 141.97 | -0.84% | 898,375 |
| Nov 19, 2025 | 142.63 | 143.93 | 141.32 | 143.34 | 143.17 | 0.93% | 771,421 |
| Nov 18, 2025 | 139.42 | 143.40 | 137.53 | 142.02 | 141.85 | 0.80% | 939,255 |
| Nov 17, 2025 | 144.11 | 144.36 | 140.83 | 140.89 | 140.72 | -2.32% | 538,101 |
| Nov 14, 2025 | 145.88 | 148.15 | 143.81 | 144.24 | 144.07 | -2.80% | 799,991 |
| Nov 13, 2025 | 150.35 | 152.71 | 147.24 | 148.39 | 148.21 | -1.63% | 981,429 |
| Nov 12, 2025 | 148.00 | 151.03 | 147.03 | 150.85 | 150.67 | 2.03% | 702,424 |
| Nov 11, 2025 | 148.33 | 149.12 | 145.72 | 147.85 | 147.68 | 0.31% | 391,848 |
| Nov 10, 2025 | 150.71 | 150.71 | 145.85 | 147.40 | 147.23 | -0.42% | 746,978 |
| Nov 7, 2025 | 145.98 | 149.22 | 145.65 | 148.02 | 147.85 | 0.98% | 713,017 |
| Nov 6, 2025 | 145.83 | 153.25 | 141.94 | 146.58 | 146.41 | 8.80% | 2,024,102 |
| Nov 5, 2025 | 134.48 | 136.60 | 133.76 | 134.73 | 134.57 | -0.75% | 1,247,215 |
| Nov 4, 2025 | 135.75 | 136.50 | 135.24 | 135.75 | 135.59 | -1.49% | 805,411 |
| Nov 3, 2025 | 138.59 | 139.48 | 135.24 | 137.80 | 137.64 | -1.61% | 631,318 |
| Oct 31, 2025 | 138.65 | 140.61 | 138.17 | 140.05 | 139.88 | 0.69% | 411,707 |
| Oct 30, 2025 | 139.35 | 142.06 | 138.25 | 139.09 | 138.93 | -0.47% | 744,247 |
| Oct 29, 2025 | 141.44 | 142.91 | 137.83 | 139.74 | 139.57 | -0.91% | 592,976 |
| Oct 28, 2025 | 141.57 | 142.39 | 139.66 | 141.03 | 140.86 | -1.25% | 1,052,553 |
| Oct 27, 2025 | 143.78 | 145.48 | 142.65 | 142.81 | 142.64 | -0.45% | 594,690 |
| Oct 24, 2025 | 143.89 | 144.90 | 142.98 | 143.45 | 143.28 | 1.00% | 390,404 |
| Oct 23, 2025 | 139.92 | 142.15 | 139.54 | 142.03 | 141.86 | 1.78% | 494,767 |
| Oct 22, 2025 | 143.10 | 144.23 | 139.22 | 139.55 | 139.39 | -3.16% | 706,257 |
| Oct 21, 2025 | 141.33 | 144.47 | 140.96 | 144.10 | 143.93 | 1.02% | 613,982 |
| Oct 20, 2025 | 141.60 | 143.23 | 140.62 | 142.65 | 142.48 | 1.23% | 539,277 |
| Oct 17, 2025 | 139.75 | 141.15 | 138.40 | 140.91 | 140.74 | 0.27% | 685,552 |
| Oct 16, 2025 | 142.28 | 142.28 | 139.40 | 140.53 | 140.36 | -0.45% | 397,994 |
| Oct 15, 2025 | 141.66 | 143.55 | 139.72 | 141.16 | 140.99 | -0.19% | 597,860 |
| Oct 14, 2025 | 132.93 | 141.99 | 132.93 | 141.43 | 141.26 | 4.48% | 593,066 |
| Oct 13, 2025 | 136.48 | 137.25 | 135.22 | 135.36 | 135.20 | 0.98% | 404,862 |
| Oct 10, 2025 | 138.08 | 139.12 | 133.65 | 134.05 | 133.89 | -2.71% | 680,253 |
| Oct 9, 2025 | 140.48 | 140.87 | 137.33 | 137.78 | 137.62 | -2.15% | 659,334 |
| Oct 8, 2025 | 138.82 | 142.14 | 137.80 | 140.81 | 140.64 | 1.77% | 661,240 |
| Oct 7, 2025 | 141.97 | 141.97 | 138.11 | 138.36 | 138.20 | -2.22% | 507,031 |
| Oct 6, 2025 | 143.01 | 143.01 | 140.84 | 141.50 | 141.33 | -0.32% | 529,463 |
| Oct 3, 2025 | 143.39 | 143.78 | 140.78 | 141.95 | 141.78 | -0.42% | 647,410 |
| Oct 2, 2025 | 140.32 | 142.72 | 139.69 | 142.55 | 142.38 | 1.29% | 744,536 |
| Oct 1, 2025 | 139.35 | 141.25 | 137.85 | 140.74 | 140.57 | 1.47% | 650,387 |
| Sep 30, 2025 | 137.27 | 138.93 | 136.15 | 138.70 | 138.54 | 0.51% | 592,382 |
| Sep 29, 2025 | 138.84 | 138.84 | 135.47 | 138.00 | 137.84 | 0.44% | 452,703 |
| Sep 26, 2025 | 136.52 | 137.96 | 135.28 | 137.39 | 137.23 | 1.17% | 527,672 |
| Sep 25, 2025 | 135.90 | 137.80 | 135.22 | 135.80 | 135.64 | -1.77% | 814,016 |
| Sep 24, 2025 | 144.15 | 145.22 | 138.18 | 138.25 | 138.09 | -4.21% | 730,402 |
| Sep 23, 2025 | 146.73 | 148.36 | 143.29 | 144.33 | 144.16 | 0.44% | 842,081 |
| Sep 22, 2025 | 142.49 | 144.35 | 140.07 | 143.70 | 143.53 | 0.37% | 505,530 |
| Sep 19, 2025 | 144.76 | 144.93 | 142.34 | 143.17 | 143.00 | -1.03% | 1,058,857 |
| Sep 18, 2025 | 141.86 | 145.28 | 139.78 | 144.66 | 144.49 | 2.88% | 1,217,580 |
| Sep 17, 2025 | 145.26 | 146.94 | 140.00 | 140.61 | 140.44 | -2.75% | 838,084 |
| Sep 16, 2025 | 144.19 | 145.20 | 143.05 | 144.59 | 144.42 | 1.27% | 686,848 |
| Sep 15, 2025 | 142.03 | 143.14 | 140.55 | 142.78 | 142.61 | 0.91% | 506,106 |
| Sep 12, 2025 | 146.10 | 146.96 | 140.37 | 141.49 | 141.32 | -3.60% | 792,479 |
| Sep 11, 2025 | 142.51 | 147.16 | 141.37 | 146.78 | 146.61 | 4.10% | 895,947 |
| Sep 10, 2025 | 139.14 | 142.50 | 137.74 | 141.00 | 140.83 | 2.03% | 1,245,929 |
| Sep 9, 2025 | 144.60 | 144.85 | 132.03 | 138.20 | 138.04 | -6.94% | 1,948,810 |
| Sep 8, 2025 | 148.18 | 148.92 | 146.25 | 148.50 | 148.32 | 0.06% | 568,912 |
| Sep 5, 2025 | 145.50 | 148.83 | 144.83 | 148.41 | 148.23 | 3.02% | 707,695 |
| Sep 4, 2025 | 142.44 | 144.37 | 141.87 | 144.06 | 143.89 | 1.48% | 728,605 |
| Sep 3, 2025 | 140.66 | 142.02 | 140.36 | 141.96 | 141.79 | 0.35% | 700,011 |
| Sep 2, 2025 | 141.29 | 141.51 | 139.51 | 141.46 | 141.29 | -1.74% | 837,535 |
| Aug 29, 2025 | 145.15 | 146.07 | 143.36 | 143.97 | 143.80 | -1.02% | 532,680 |
| Aug 28, 2025 | 146.51 | 146.79 | 143.43 | 145.45 | 145.10 | -0.32% | 616,647 |
| Aug 27, 2025 | 144.02 | 146.50 | 142.83 | 145.91 | 145.56 | 0.39% | 650,023 |
| Aug 26, 2025 | 144.78 | 146.19 | 144.34 | 145.34 | 144.99 | 0.01% | 631,907 |
| Aug 25, 2025 | 145.62 | 147.85 | 144.09 | 145.32 | 144.97 | -1.34% | 715,682 |
| Aug 22, 2025 | 141.43 | 148.98 | 139.59 | 147.29 | 146.93 | 4.88% | 1,351,186 |
| Aug 21, 2025 | 140.63 | 141.25 | 138.83 | 140.44 | 140.10 | -0.94% | 914,479 |
| Aug 20, 2025 | 142.55 | 144.02 | 141.07 | 141.77 | 141.43 | -1.50% | 1,329,919 |
| Aug 19, 2025 | 141.11 | 145.33 | 141.11 | 143.93 | 143.58 | 2.06% | 1,278,685 |
| Aug 18, 2025 | 139.11 | 141.04 | 137.50 | 141.02 | 140.68 | 1.56% | 836,869 |
| Aug 15, 2025 | 140.49 | 140.72 | 138.24 | 138.85 | 138.51 | -0.32% | 645,904 |
| Aug 14, 2025 | 138.88 | 140.02 | 137.82 | 139.29 | 138.95 | -2.30% | 822,184 |
| Aug 13, 2025 | 137.56 | 143.42 | 137.56 | 142.57 | 142.23 | 4.23% | 1,385,180 |
| Aug 12, 2025 | 132.17 | 137.31 | 131.76 | 136.78 | 136.45 | 3.90% | 817,130 |
| Aug 11, 2025 | 132.39 | 134.62 | 130.89 | 131.65 | 131.33 | 0.18% | 1,002,519 |
| Aug 8, 2025 | 133.95 | 135.76 | 131.38 | 131.41 | 131.09 | -1.58% | 1,002,469 |
| Aug 7, 2025 | 125.10 | 134.83 | 125.10 | 133.52 | 133.20 | 17.22% | 2,589,198 |
| Aug 6, 2025 | 117.25 | 117.54 | 113.65 | 113.91 | 113.63 | -2.72% | 896,920 |
| Aug 5, 2025 | 113.75 | 117.50 | 112.67 | 117.09 | 116.81 | 3.58% | 838,888 |
| Aug 4, 2025 | 114.00 | 114.50 | 112.86 | 113.04 | 112.77 | -0.63% | 531,079 |
| Aug 1, 2025 | 113.38 | 114.70 | 110.85 | 113.76 | 113.49 | -0.86% | 585,920 |
| Jul 31, 2025 | 115.50 | 117.32 | 114.53 | 114.75 | 114.47 | -2.12% | 803,305 |
| Jul 30, 2025 | 118.93 | 119.49 | 115.43 | 117.24 | 116.96 | -1.40% | 575,906 |
| Jul 29, 2025 | 119.99 | 120.65 | 117.57 | 118.91 | 118.62 | -0.28% | 711,203 |
| Jul 28, 2025 | 118.76 | 121.24 | 117.61 | 119.24 | 118.95 | 0.60% | 901,774 |
| Jul 25, 2025 | 118.25 | 118.85 | 117.11 | 118.53 | 118.24 | 1.32% | 476,188 |
| Jul 24, 2025 | 116.75 | 118.03 | 115.69 | 116.99 | 116.71 | -0.48% | 527,951 |
| Jul 23, 2025 | 116.61 | 118.00 | 116.17 | 117.55 | 117.27 | 2.50% | 463,855 |
| Jul 22, 2025 | 111.49 | 114.73 | 110.96 | 114.68 | 114.40 | 3.32% | 455,430 |
| Jul 21, 2025 | 113.32 | 114.12 | 110.80 | 110.99 | 110.72 | -0.68% | 365,871 |
| Jul 18, 2025 | 113.71 | 113.89 | 111.14 | 111.75 | 111.48 | -0.74% | 646,557 |
| Jul 17, 2025 | 111.05 | 113.37 | 110.57 | 112.58 | 112.31 | 1.52% | 649,019 |