Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
154.50
-0.76 (-0.49%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 153.96 | 155.92 | 151.84 | 154.50 | 154.50 | -0.49% | 1,266,536 |
| Jun 25, 2026 | 151.00 | 155.51 | 149.99 | 155.26 | 155.26 | 4.17% | 1,012,538 |
| Jun 24, 2026 | 142.30 | 149.65 | 141.57 | 149.05 | 149.05 | 6.34% | 1,083,412 |
| Jun 23, 2026 | 140.11 | 141.92 | 136.33 | 140.17 | 140.17 | -0.87% | 759,254 |
| Jun 22, 2026 | 144.91 | 146.09 | 140.50 | 141.40 | 141.40 | -3.89% | 1,042,755 |
| Jun 18, 2026 | 138.90 | 149.65 | 138.83 | 147.12 | 147.12 | 5.72% | 1,932,619 |
| Jun 17, 2026 | 142.31 | 145.43 | 138.09 | 139.16 | 139.16 | -2.84% | 853,895 |
| Jun 16, 2026 | 138.00 | 144.28 | 138.00 | 143.23 | 143.23 | 4.71% | 1,230,308 |
| Jun 15, 2026 | 138.86 | 141.33 | 136.78 | 136.79 | 136.79 | 1.36% | 1,140,075 |
| Jun 12, 2026 | 136.78 | 136.98 | 134.46 | 134.95 | 134.95 | -0.08% | 708,016 |
| Jun 11, 2026 | 131.72 | 135.08 | 130.55 | 135.06 | 135.06 | 4.29% | 1,099,423 |
| Jun 10, 2026 | 135.69 | 136.02 | 129.30 | 129.50 | 129.50 | -4.56% | 739,734 |
| Jun 9, 2026 | 132.47 | 135.86 | 131.56 | 135.69 | 135.69 | 3.97% | 1,343,572 |
| Jun 8, 2026 | 132.10 | 132.25 | 129.85 | 130.51 | 130.51 | 0.28% | 1,030,803 |
| Jun 5, 2026 | 129.76 | 131.64 | 129.34 | 130.15 | 130.15 | -0.80% | 2,919,323 |
| Jun 4, 2026 | 132.04 | 132.59 | 129.97 | 131.20 | 131.20 | -0.99% | 930,321 |
| Jun 3, 2026 | 135.01 | 135.80 | 131.88 | 132.51 | 132.51 | -2.32% | 974,818 |
| Jun 2, 2026 | 136.58 | 137.61 | 135.44 | 135.66 | 135.66 | 0.01% | 753,808 |
| Jun 1, 2026 | 137.49 | 138.11 | 133.23 | 135.65 | 135.65 | -2.38% | 816,242 |
| May 29, 2026 | 139.44 | 141.07 | 139.02 | 139.16 | 138.96 | -0.64% | 824,847 |
| May 28, 2026 | 138.15 | 140.40 | 137.05 | 140.05 | 139.85 | -0.21% | 636,599 |
| May 27, 2026 | 141.28 | 143.64 | 139.66 | 140.35 | 140.15 | 1.64% | 909,743 |
| May 26, 2026 | 134.72 | 138.22 | 134.05 | 138.09 | 137.89 | 3.83% | 933,088 |
| May 22, 2026 | 133.80 | 133.86 | 128.03 | 133.00 | 132.81 | -1.59% | 1,524,733 |
| May 21, 2026 | 136.50 | 138.71 | 131.32 | 135.15 | 134.96 | -1.23% | 2,131,071 |
| May 20, 2026 | 133.24 | 137.27 | 131.41 | 136.83 | 136.63 | 3.98% | 858,581 |
| May 19, 2026 | 133.92 | 134.27 | 130.62 | 131.59 | 131.40 | -2.73% | 744,612 |
| May 18, 2026 | 134.97 | 136.90 | 134.01 | 135.28 | 135.09 | -0.27% | 707,971 |
| May 15, 2026 | 138.19 | 139.08 | 135.45 | 135.64 | 135.45 | -3.18% | 789,795 |
| May 14, 2026 | 139.11 | 142.09 | 137.89 | 140.09 | 139.89 | 1.56% | 638,255 |
| May 13, 2026 | 139.06 | 139.39 | 134.45 | 137.94 | 137.74 | -1.32% | 1,015,765 |
| May 12, 2026 | 143.71 | 143.72 | 139.52 | 139.79 | 139.59 | -2.80% | 604,047 |
| May 11, 2026 | 143.08 | 144.33 | 141.06 | 143.81 | 143.60 | 0.43% | 667,989 |
| May 8, 2026 | 145.02 | 145.47 | 142.74 | 143.20 | 142.99 | -0.61% | 527,543 |
| May 7, 2026 | 150.15 | 152.41 | 143.24 | 144.08 | 143.87 | -3.12% | 642,382 |
| May 6, 2026 | 146.87 | 149.12 | 145.68 | 148.72 | 148.51 | 4.26% | 1,314,396 |
| May 5, 2026 | 142.84 | 144.48 | 141.60 | 142.65 | 142.44 | 1.35% | 661,166 |
| May 4, 2026 | 145.73 | 145.73 | 140.54 | 140.75 | 140.55 | -4.45% | 671,199 |
| May 1, 2026 | 149.43 | 150.45 | 147.21 | 147.31 | 147.10 | -1.30% | 433,606 |
| Apr 30, 2026 | 147.30 | 149.72 | 146.46 | 149.25 | 149.04 | 1.94% | 738,854 |
| Apr 29, 2026 | 149.55 | 150.42 | 145.12 | 146.41 | 146.20 | -2.00% | 582,508 |
| Apr 28, 2026 | 152.78 | 153.62 | 148.76 | 149.40 | 149.19 | -2.03% | 467,374 |
| Apr 27, 2026 | 151.89 | 154.34 | 151.84 | 152.50 | 152.28 | 0.35% | 654,909 |
| Apr 24, 2026 | 152.44 | 153.00 | 149.86 | 151.97 | 151.75 | -0.69% | 1,905,060 |
| Apr 23, 2026 | 154.94 | 156.26 | 151.39 | 153.02 | 152.80 | -0.52% | 694,283 |
| Apr 22, 2026 | 157.37 | 158.80 | 152.50 | 153.82 | 153.60 | 0.32% | 810,632 |
| Apr 21, 2026 | 157.00 | 159.05 | 153.14 | 153.33 | 153.11 | -1.50% | 750,866 |
| Apr 20, 2026 | 151.88 | 155.68 | 150.32 | 155.66 | 155.44 | 1.49% | 850,283 |
| Apr 17, 2026 | 147.39 | 156.99 | 147.20 | 153.37 | 153.15 | 6.27% | 2,663,799 |
| Apr 16, 2026 | 148.20 | 149.89 | 143.90 | 144.32 | 144.11 | -2.32% | 1,136,414 |
| Apr 15, 2026 | 154.66 | 155.26 | 147.04 | 147.75 | 147.54 | -5.06% | 925,017 |
| Apr 14, 2026 | 152.14 | 156.13 | 151.84 | 155.62 | 155.40 | 2.35% | 972,269 |
| Apr 13, 2026 | 144.70 | 152.80 | 144.70 | 152.05 | 151.83 | 3.31% | 956,713 |
| Apr 10, 2026 | 148.02 | 150.00 | 146.76 | 147.18 | 146.97 | -1.41% | 447,966 |
| Apr 9, 2026 | 145.81 | 150.94 | 145.81 | 149.28 | 149.07 | 1.26% | 632,598 |
| Apr 8, 2026 | 145.98 | 152.39 | 145.15 | 147.42 | 147.21 | 5.17% | 1,335,383 |
| Apr 7, 2026 | 139.19 | 140.83 | 138.33 | 140.17 | 139.97 | -0.39% | 965,128 |
| Apr 6, 2026 | 136.63 | 140.94 | 136.14 | 140.72 | 140.52 | 2.22% | 815,563 |
| Apr 2, 2026 | 133.21 | 141.18 | 132.29 | 137.67 | 137.47 | 0.49% | 1,030,809 |
| Apr 1, 2026 | 138.14 | 138.63 | 136.13 | 137.00 | 136.80 | -0.09% | 971,913 |
| Mar 31, 2026 | 133.97 | 138.17 | 132.47 | 137.13 | 136.93 | 4.31% | 747,611 |
| Mar 30, 2026 | 134.47 | 134.55 | 130.63 | 131.46 | 131.27 | -0.93% | 755,871 |
| Mar 27, 2026 | 133.69 | 135.21 | 132.01 | 132.70 | 132.51 | -1.21% | 695,795 |
| Mar 26, 2026 | 136.58 | 139.66 | 133.43 | 134.32 | 134.13 | -3.35% | 927,435 |
| Mar 25, 2026 | 138.52 | 139.69 | 135.28 | 138.97 | 138.77 | 1.76% | 778,935 |
| Mar 24, 2026 | 135.46 | 139.35 | 133.07 | 136.57 | 136.37 | -0.94% | 805,788 |
| Mar 23, 2026 | 137.31 | 141.45 | 135.78 | 137.87 | 137.67 | 4.30% | 936,226 |
| Mar 20, 2026 | 135.29 | 136.18 | 130.60 | 132.19 | 132.00 | -1.83% | 1,445,142 |
| Mar 19, 2026 | 133.06 | 134.77 | 131.76 | 134.65 | 134.46 | -0.55% | 888,676 |
| Mar 18, 2026 | 138.46 | 139.50 | 135.35 | 135.39 | 135.20 | -3.19% | 943,602 |
| Mar 17, 2026 | 142.15 | 142.55 | 139.18 | 139.85 | 139.65 | -0.33% | 723,411 |
| Mar 16, 2026 | 140.53 | 142.68 | 138.36 | 140.31 | 140.11 | 2.21% | 956,777 |
| Mar 13, 2026 | 140.31 | 142.54 | 136.75 | 137.27 | 137.07 | -1.27% | 1,211,271 |
| Mar 12, 2026 | 142.84 | 145.16 | 138.55 | 139.03 | 138.83 | -5.58% | 1,225,154 |
| Mar 11, 2026 | 149.99 | 149.99 | 145.85 | 147.24 | 147.03 | -2.23% | 711,929 |
| Mar 10, 2026 | 148.73 | 153.07 | 147.78 | 150.60 | 150.38 | 0.47% | 1,049,400 |
| Mar 9, 2026 | 143.38 | 150.39 | 138.05 | 149.90 | 149.68 | 2.59% | 1,564,470 |
| Mar 6, 2026 | 144.32 | 146.66 | 141.53 | 146.11 | 145.90 | -1.94% | 1,295,493 |
| Mar 5, 2026 | 159.22 | 160.77 | 147.40 | 149.00 | 148.79 | -7.49% | 1,201,774 |
| Mar 4, 2026 | 163.23 | 163.25 | 160.40 | 161.07 | 160.84 | -0.70% | 455,247 |
| Mar 3, 2026 | 162.42 | 167.31 | 160.95 | 162.21 | 161.98 | -3.64% | 717,497 |
| Mar 2, 2026 | 167.80 | 169.58 | 163.85 | 168.33 | 168.09 | -1.65% | 738,599 |
| Feb 27, 2026 | 169.75 | 171.38 | 167.65 | 171.34 | 170.91 | -0.50% | 569,019 |
| Feb 26, 2026 | 171.91 | 172.87 | 168.95 | 172.20 | 171.77 | 1.29% | 571,755 |
| Feb 25, 2026 | 171.53 | 172.04 | 167.81 | 170.00 | 169.58 | -0.48% | 902,279 |
| Feb 24, 2026 | 169.04 | 171.79 | 167.41 | 170.82 | 170.40 | 1.39% | 567,708 |
| Feb 23, 2026 | 170.43 | 171.33 | 166.24 | 168.47 | 168.05 | -1.25% | 438,030 |
| Feb 20, 2026 | 171.83 | 176.49 | 169.24 | 170.61 | 170.19 | -0.30% | 702,273 |
| Feb 19, 2026 | 168.53 | 171.34 | 167.58 | 171.12 | 170.69 | 0.69% | 509,917 |
| Feb 18, 2026 | 170.97 | 172.99 | 169.59 | 169.95 | 169.53 | -0.48% | 494,582 |
| Feb 17, 2026 | 169.68 | 171.98 | 167.40 | 170.77 | 170.35 | -0.12% | 603,774 |
| Feb 13, 2026 | 167.70 | 171.66 | 166.53 | 170.98 | 170.55 | 1.90% | 629,090 |
| Feb 12, 2026 | 173.40 | 176.19 | 167.63 | 167.79 | 167.37 | -3.15% | 650,069 |
| Feb 11, 2026 | 173.87 | 179.32 | 172.22 | 173.24 | 172.81 | -1.05% | 953,722 |
| Feb 10, 2026 | 174.51 | 176.67 | 173.15 | 175.07 | 174.63 | 1.38% | 887,445 |
| Feb 9, 2026 | 175.26 | 177.19 | 172.52 | 172.69 | 172.26 | -1.53% | 777,065 |
| Feb 6, 2026 | 171.83 | 178.41 | 171.37 | 175.38 | 174.94 | 3.15% | 1,160,551 |
| Feb 5, 2026 | 165.62 | 173.75 | 161.24 | 170.03 | 169.61 | 6.10% | 1,707,597 |
| Feb 4, 2026 | 157.86 | 162.30 | 156.64 | 160.26 | 159.86 | 2.48% | 1,405,183 |
| Feb 3, 2026 | 156.91 | 161.19 | 154.96 | 156.38 | 155.99 | 0.05% | 819,904 |