Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
144.89
-4.12 (-2.76%)
Mar 6, 2026, 2:26 PM EST - Market open
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.32 | 146.00 | 141.53 | 145.68 | - | -2.23% | 621,616 |
| Mar 5, 2026 | 159.22 | 160.77 | 147.40 | 149.00 | 149.00 | -7.49% | 1,201,645 |
| Mar 4, 2026 | 163.23 | 163.25 | 160.40 | 161.07 | 161.07 | -0.70% | 455,226 |
| Mar 3, 2026 | 162.42 | 167.31 | 160.95 | 162.21 | 162.21 | -3.64% | 717,488 |
| Mar 2, 2026 | 167.80 | 169.58 | 163.85 | 168.33 | 168.33 | -1.76% | 737,872 |
| Feb 27, 2026 | 169.75 | 171.38 | 167.65 | 171.34 | 171.16 | -0.50% | 569,019 |
| Feb 26, 2026 | 171.91 | 172.87 | 168.95 | 172.20 | 172.02 | 1.29% | 571,755 |
| Feb 25, 2026 | 171.53 | 172.04 | 167.81 | 170.00 | 169.82 | -0.48% | 902,279 |
| Feb 24, 2026 | 169.04 | 171.79 | 167.41 | 170.82 | 170.64 | 1.39% | 567,708 |
| Feb 23, 2026 | 170.43 | 171.33 | 166.24 | 168.47 | 168.29 | -1.25% | 438,030 |
| Feb 20, 2026 | 171.83 | 176.49 | 169.24 | 170.61 | 170.43 | -0.30% | 702,273 |
| Feb 19, 2026 | 168.53 | 171.34 | 167.58 | 171.12 | 170.94 | 0.69% | 509,917 |
| Feb 18, 2026 | 170.97 | 172.99 | 169.59 | 169.95 | 169.77 | -0.48% | 494,582 |
| Feb 17, 2026 | 169.68 | 171.98 | 167.40 | 170.77 | 170.59 | -0.12% | 603,774 |
| Feb 13, 2026 | 167.70 | 171.66 | 166.53 | 170.98 | 170.80 | 1.90% | 629,090 |
| Feb 12, 2026 | 173.40 | 176.19 | 167.63 | 167.79 | 167.61 | -3.15% | 650,069 |
| Feb 11, 2026 | 173.87 | 179.32 | 172.22 | 173.24 | 173.06 | -1.05% | 953,722 |
| Feb 10, 2026 | 174.51 | 176.67 | 173.15 | 175.07 | 174.89 | 1.38% | 887,445 |
| Feb 9, 2026 | 175.26 | 177.19 | 172.52 | 172.69 | 172.51 | -1.53% | 777,065 |
| Feb 6, 2026 | 171.83 | 178.41 | 171.37 | 175.38 | 175.20 | 3.15% | 1,160,551 |
| Feb 5, 2026 | 165.62 | 173.75 | 161.24 | 170.03 | 169.85 | 6.10% | 1,707,597 |
| Feb 4, 2026 | 157.86 | 162.30 | 156.64 | 160.26 | 160.09 | 2.48% | 1,405,183 |
| Feb 3, 2026 | 156.91 | 161.19 | 154.96 | 156.38 | 156.22 | 0.05% | 819,904 |
| Feb 2, 2026 | 152.49 | 156.36 | 151.41 | 156.30 | 156.14 | 2.80% | 832,842 |
| Jan 30, 2026 | 151.32 | 153.10 | 149.92 | 152.04 | 151.88 | -0.77% | 667,113 |
| Jan 29, 2026 | 153.48 | 154.52 | 150.65 | 153.22 | 153.06 | 0.82% | 388,716 |
| Jan 28, 2026 | 152.86 | 153.85 | 150.85 | 151.98 | 151.82 | -0.69% | 353,638 |
| Jan 27, 2026 | 153.45 | 154.97 | 152.01 | 153.03 | 152.87 | -0.29% | 380,550 |
| Jan 26, 2026 | 154.44 | 154.94 | 151.95 | 153.47 | 153.31 | 0.25% | 593,836 |
| Jan 23, 2026 | 154.39 | 156.15 | 152.43 | 153.09 | 152.93 | -1.73% | 496,266 |
| Jan 22, 2026 | 158.37 | 160.85 | 153.78 | 155.79 | 155.63 | -0.87% | 805,098 |
| Jan 21, 2026 | 156.56 | 159.85 | 155.31 | 157.15 | 156.98 | 1.34% | 595,846 |
| Jan 20, 2026 | 156.52 | 157.71 | 154.49 | 155.07 | 154.91 | -2.66% | 414,099 |
| Jan 16, 2026 | 159.04 | 160.31 | 158.23 | 159.30 | 159.13 | 0.01% | 1,324,989 |
| Jan 15, 2026 | 158.34 | 159.50 | 157.26 | 159.28 | 159.11 | 1.32% | 982,843 |
| Jan 14, 2026 | 156.61 | 158.21 | 155.05 | 157.20 | 157.03 | 0.03% | 579,217 |
| Jan 13, 2026 | 156.99 | 157.92 | 155.23 | 157.16 | 156.99 | 0.24% | 598,581 |
| Jan 12, 2026 | 157.86 | 158.71 | 155.92 | 156.78 | 156.62 | -1.27% | 620,648 |
| Jan 9, 2026 | 154.27 | 159.84 | 154.01 | 158.79 | 158.62 | 4.74% | 1,000,253 |
| Jan 8, 2026 | 146.70 | 152.83 | 146.70 | 151.61 | 151.45 | 2.28% | 503,051 |
| Jan 7, 2026 | 150.69 | 152.37 | 147.74 | 148.23 | 148.07 | -0.85% | 694,583 |
| Jan 6, 2026 | 150.45 | 152.21 | 148.05 | 149.50 | 149.34 | -1.50% | 892,499 |
| Jan 5, 2026 | 149.37 | 156.69 | 149.37 | 151.78 | 151.62 | 1.44% | 743,860 |
| Jan 2, 2026 | 145.04 | 150.55 | 144.20 | 149.63 | 149.47 | 3.31% | 490,397 |
| Dec 31, 2025 | 146.36 | 147.43 | 144.71 | 144.83 | 144.68 | -1.44% | 327,167 |
| Dec 30, 2025 | 148.12 | 149.09 | 146.84 | 146.95 | 146.80 | -1.18% | 281,553 |
| Dec 29, 2025 | 149.46 | 150.00 | 147.44 | 148.71 | 148.55 | -0.61% | 512,215 |
| Dec 26, 2025 | 149.18 | 150.87 | 148.45 | 149.63 | 149.47 | 0.18% | 293,815 |
| Dec 24, 2025 | 149.63 | 149.99 | 147.91 | 149.36 | 149.20 | 0.30% | 146,351 |
| Dec 23, 2025 | 149.17 | 149.34 | 147.03 | 148.92 | 148.76 | -0.23% | 309,471 |
| Dec 22, 2025 | 148.54 | 149.61 | 147.01 | 149.26 | 149.10 | 0.51% | 360,140 |
| Dec 19, 2025 | 146.64 | 148.60 | 144.82 | 148.51 | 148.35 | 1.13% | 1,025,006 |
| Dec 18, 2025 | 146.88 | 149.42 | 146.21 | 146.85 | 146.70 | 1.49% | 397,078 |
| Dec 17, 2025 | 146.57 | 148.06 | 142.86 | 144.70 | 144.55 | -1.85% | 478,896 |
| Dec 16, 2025 | 148.31 | 149.37 | 146.17 | 147.43 | 147.28 | -0.61% | 735,799 |
| Dec 15, 2025 | 150.30 | 150.30 | 146.68 | 148.33 | 148.17 | -0.90% | 335,318 |
| Dec 12, 2025 | 152.62 | 153.66 | 148.32 | 149.67 | 149.51 | -1.42% | 385,587 |
| Dec 11, 2025 | 150.00 | 152.62 | 149.89 | 151.83 | 151.67 | 1.49% | 399,552 |
| Dec 10, 2025 | 145.88 | 150.87 | 145.26 | 149.60 | 149.44 | 3.31% | 625,567 |
| Dec 9, 2025 | 147.60 | 150.03 | 144.67 | 144.80 | 144.65 | -2.46% | 487,808 |
| Dec 8, 2025 | 148.56 | 150.10 | 147.02 | 148.45 | 148.29 | -0.32% | 942,299 |
| Dec 5, 2025 | 148.94 | 149.97 | 147.26 | 148.92 | 148.76 | -0.75% | 574,074 |
| Dec 4, 2025 | 151.57 | 152.76 | 148.88 | 150.05 | 149.89 | -1.24% | 460,750 |
| Dec 3, 2025 | 151.56 | 153.61 | 150.91 | 151.93 | 151.77 | 0.10% | 528,042 |
| Dec 2, 2025 | 152.95 | 154.71 | 151.23 | 151.78 | 151.62 | -0.62% | 548,524 |
| Dec 1, 2025 | 150.74 | 154.26 | 149.16 | 152.72 | 152.56 | 0.22% | 296,626 |
| Nov 28, 2025 | 153.80 | 153.80 | 151.09 | 152.38 | 152.04 | -0.72% | 291,216 |
| Nov 26, 2025 | 150.99 | 155.39 | 150.29 | 153.49 | 153.15 | 1.06% | 498,082 |
| Nov 25, 2025 | 149.00 | 152.33 | 147.31 | 151.88 | 151.54 | 3.00% | 574,460 |
| Nov 24, 2025 | 145.52 | 148.98 | 145.13 | 147.46 | 147.13 | 0.48% | 755,745 |
| Nov 21, 2025 | 142.38 | 147.18 | 141.85 | 146.75 | 146.42 | 3.24% | 927,525 |
| Nov 20, 2025 | 144.94 | 146.11 | 141.00 | 142.14 | 141.82 | -0.84% | 898,375 |
| Nov 19, 2025 | 142.63 | 143.93 | 141.32 | 143.34 | 143.02 | 0.93% | 771,421 |
| Nov 18, 2025 | 139.42 | 143.40 | 137.53 | 142.02 | 141.70 | 0.80% | 939,255 |
| Nov 17, 2025 | 144.11 | 144.36 | 140.83 | 140.89 | 140.58 | -2.32% | 538,101 |
| Nov 14, 2025 | 145.88 | 148.15 | 143.81 | 144.24 | 143.92 | -2.80% | 799,991 |
| Nov 13, 2025 | 150.35 | 152.71 | 147.24 | 148.39 | 148.06 | -1.63% | 981,429 |
| Nov 12, 2025 | 148.00 | 151.03 | 147.03 | 150.85 | 150.51 | 2.03% | 702,424 |
| Nov 11, 2025 | 148.33 | 149.12 | 145.72 | 147.85 | 147.52 | 0.31% | 391,848 |
| Nov 10, 2025 | 150.71 | 150.71 | 145.85 | 147.40 | 147.07 | -0.42% | 746,978 |
| Nov 7, 2025 | 145.98 | 149.22 | 145.65 | 148.02 | 147.69 | 0.98% | 713,017 |
| Nov 6, 2025 | 145.83 | 153.25 | 141.94 | 146.58 | 146.25 | 8.80% | 2,024,102 |
| Nov 5, 2025 | 134.48 | 136.60 | 133.76 | 134.73 | 134.43 | -0.75% | 1,247,215 |
| Nov 4, 2025 | 135.75 | 136.50 | 135.24 | 135.75 | 135.45 | -1.49% | 805,411 |
| Nov 3, 2025 | 138.59 | 139.48 | 135.24 | 137.80 | 137.49 | -1.61% | 631,318 |
| Oct 31, 2025 | 138.65 | 140.61 | 138.17 | 140.05 | 139.74 | 0.69% | 411,707 |
| Oct 30, 2025 | 139.35 | 142.06 | 138.25 | 139.09 | 138.78 | -0.47% | 744,247 |
| Oct 29, 2025 | 141.44 | 142.91 | 137.83 | 139.74 | 139.43 | -0.91% | 592,976 |
| Oct 28, 2025 | 141.57 | 142.39 | 139.66 | 141.03 | 140.72 | -1.25% | 1,052,553 |
| Oct 27, 2025 | 143.78 | 145.48 | 142.65 | 142.81 | 142.49 | -0.45% | 594,690 |
| Oct 24, 2025 | 143.89 | 144.90 | 142.98 | 143.45 | 143.13 | 1.00% | 390,404 |
| Oct 23, 2025 | 139.92 | 142.15 | 139.54 | 142.03 | 141.71 | 1.78% | 494,767 |
| Oct 22, 2025 | 143.10 | 144.23 | 139.22 | 139.55 | 139.24 | -3.16% | 706,257 |
| Oct 21, 2025 | 141.33 | 144.47 | 140.96 | 144.10 | 143.78 | 1.02% | 613,982 |
| Oct 20, 2025 | 141.60 | 143.23 | 140.62 | 142.65 | 142.33 | 1.23% | 539,277 |
| Oct 17, 2025 | 139.75 | 141.15 | 138.40 | 140.91 | 140.60 | 0.27% | 685,552 |
| Oct 16, 2025 | 142.28 | 142.28 | 139.40 | 140.53 | 140.22 | -0.45% | 397,994 |
| Oct 15, 2025 | 141.66 | 143.55 | 139.72 | 141.16 | 140.85 | -0.19% | 597,860 |
| Oct 14, 2025 | 132.93 | 141.99 | 132.93 | 141.43 | 141.11 | 4.48% | 593,066 |
| Oct 13, 2025 | 136.48 | 137.25 | 135.22 | 135.36 | 135.06 | 0.98% | 404,862 |