WMS

Advanced Drainage Systems Historical Data

Company Name Stock Ticker Symbol Market Type
Advanced Drainage Systems Inc WMS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.93 -1.54% 123.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
122.87 119.77 123.93 122.31 124.93
more quote information »

WMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week132.50135.945119.77130.82671,467-9.50-7.17%
1 Month144.74145.00119.77134.94645,951-21.74-15.02%
3 Months89.33153.3689.33127.33680,45633.6737.69%
6 Months123.37153.3680.81114.90589,401-0.37-0.3%
1 Year108.17153.3680.81116.78502,11214.8313.71%
3 Years32.54153.3622.1387.48472,11490.46278.0%
5 Years20.10153.3617.9071.34388,987102.90511.94%

WMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 122.31 -2.62 -2.1% 122.87 123.93 119.77 842,853
Sep 22 2022 124.93 -6.07 -4.63% 130.28 131.01 124.34 788,594
Sep 21 2022 131.00 -1.61 -1.21% 134.05 135.61 130.96 434,541
Sep 20 2022 132.61 -3.17 -2.33% 133.93 134.97 131.00 576,051
Sep 19 2022 135.78 4.00 3.04% 130.07 135.945 130.07 513,858
Sep 16 2022 131.78 -3.12 -2.31% 132.50 133.21 129.88 1,044,292
Sep 15 2022 134.90 -0.58 -0.43% 133.99 136.18 133.68 569,627
Sep 14 2022 135.48 0.20 0.15% 136.16 136.50 134.00 607,570
Sep 13 2022 135.28 -5.37 -3.82% 136.50 138.80 134.71 600,681
Sep 12 2022 140.65 0.85 0.61% 139.93 141.5061 138.73 537,864
Sep 09 2022 139.80 1.31 0.95% 139.71 140.87 138.35 654,128
Sep 08 2022 138.49 2.71 2.0% 134.79 139.1824 134.00 1,129,342
Sep 07 2022 135.78 1.59 1.18% 134.58 135.98 133.80 814,940
Sep 06 2022 134.19 0.73 0.55% 134.00 134.47 131.80 684,195
Sep 02 2022 133.46 0.46 0.35% 135.52 136.25 132.399 549,052
Sep 01 2022 133.00 -2.70 -1.99% 133.86 135.38 130.985 705,147
Aug 31 2022 135.70 -1.66 -1.21% 138.33 138.94 135.39 596,998
Aug 30 2022 137.36 -0.79 -0.57% 139.04 139.67 136.63 499,470
Aug 29 2022 138.15 -0.56 -0.4% 136.50 140.21 135.44 494,983
Aug 26 2022 138.71 -5.53 -3.83% 144.74 145.00 138.245 470,441
Aug 25 2022 144.24 1.55 1.09% 143.85 144.85 142.45 460,151
See More Historical Prices »


Your Recent History
NYSE
WMS
Advanced D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now