WMS - Advanced Drainage Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201932.5332.7232.1632.3332.33390,000
Jul 17, 201932.9833.0932.5032.5832.58220,600
Jul 16, 201932.6033.3132.6032.9932.99150,700
Jul 15, 201932.9332.9332.3832.5432.54107,400
Jul 12, 201932.3832.9332.2232.7832.78209,800
Jul 11, 201932.4832.5232.1132.3132.3180,400
Jul 10, 201932.6732.7732.0932.4432.44136,300
Jul 09, 201932.5432.5432.1832.4732.47133,200
Jul 08, 201932.9433.1132.6032.6432.64391,900
Jul 05, 201933.1533.2632.7733.0033.00136,200
Jul 03, 201932.8633.4032.8033.3233.3283,500
Jul 02, 201932.5532.7932.1932.7532.75257,400
Jul 01, 201933.0033.2532.4732.5332.53246,500
Jun 28, 201932.4332.9132.0932.7932.79413,400
Jun 27, 201932.1032.6031.9832.2732.27207,200
Jun 26, 201932.0032.1931.8231.9931.99216,400
Jun 25, 201931.8531.9931.5331.9331.93167,800
Jun 24, 201931.3831.8531.2731.7631.76146,400
Jun 21, 201931.6431.8731.1731.2031.20436,300
Jun 20, 201931.5631.8331.0331.8231.82125,300
Jun 19, 201931.3831.3831.0731.3131.31158,600
Jun 18, 201931.3531.8131.3231.3631.36162,200
Jun 17, 201931.4531.4830.8331.0631.06196,700
Jun 14, 201930.9931.5030.7431.3831.38198,200
Jun 13, 201931.2431.3530.9831.0731.07148,000
Jun 12, 201930.9831.1730.5531.0031.00244,700
Jun 11, 201931.4231.6830.9330.9930.99187,600
Jun 10, 201930.4631.6630.3831.3031.30396,400
Jun 07, 201930.2030.5530.1130.3530.35159,600
Jun 06, 201929.8730.2129.6430.1630.16200,900
Jun 05, 201930.3630.3629.8029.9529.95216,100
Jun 04, 201930.0630.3029.8630.2030.20586,700
Jun 03, 201928.8729.9328.7029.7829.78317,600
May 31, 201928.0629.1528.0628.6828.68292,200
May 31, 20191.09 Dividend
May 30, 201929.2229.5429.0229.3528.26314,400
May 29, 201929.0529.3428.6729.1028.02444,000
May 28, 201930.1230.1229.1029.2228.13336,200
May 24, 201930.0030.9729.4929.9628.85413,100
May 23, 201928.8330.5028.4129.9028.79850,700
May 22, 201927.4327.9327.3327.4426.42160,400
May 21, 201927.2827.7027.2727.6726.64165,000
May 20, 201926.7627.3326.5327.1126.10199,000
May 17, 201927.6227.8426.9927.0226.02303,400
May 16, 201927.5927.9927.5927.8926.8596,700
May 15, 201927.2427.6627.1727.6226.5980,800
May 14, 201927.1427.6727.0027.5626.54119,900
May 13, 201927.2527.6226.9127.0326.03350,100
May 10, 201927.4628.0427.4127.8226.79165,400
May 09, 201927.5527.7927.3427.6926.66178,900
May 08, 201927.8027.8627.5727.7526.72156,500
May 07, 201928.1428.4527.5727.7726.74129,300
May 06, 201928.3928.5228.1628.3927.34103,700
May 03, 201928.1328.9028.1328.8227.75114,200
May 02, 201927.9328.1127.7027.9626.92123,300
May 01, 201927.9728.3727.9327.9426.90159,000
Apr 30, 201928.0028.1527.8528.0527.01278,600
Apr 29, 201927.8928.0527.6428.0527.01258,900
Apr 26, 201927.6328.1127.5727.9026.86125,900
Apr 25, 201927.1627.7226.9827.6126.58288,400
Apr 24, 201927.1627.4927.1327.3426.32198,100
Apr 23, 201927.1027.4226.9527.1626.15189,500
Apr 22, 201927.2927.3627.0227.1126.10181,200
Apr 18, 201927.6427.8927.3327.4726.45141,900
Apr 17, 201928.1828.3627.6227.7126.68113,700
Apr 16, 201927.8528.0727.7428.0527.01187,100
Apr 15, 201927.7128.0227.7127.7826.75204,500
Apr 12, 201927.7327.8227.4927.6426.61172,200
Apr 11, 201927.4427.6127.3327.5426.52404,500
Apr 10, 201927.1527.4227.0527.4226.40194,400
Apr 09, 201927.3027.3127.0027.0526.05263,700
Apr 08, 201927.1127.4627.0227.4126.39148,200
Apr 05, 201926.7627.3426.5427.2726.26346,900
Apr 04, 201926.1826.6926.1226.6225.63237,000
Apr 03, 201926.2026.2625.9026.1325.16149,600
Apr 02, 201926.2326.2325.7425.9524.99152,700
Apr 01, 201925.9226.3325.8126.2625.28191,800
Mar 29, 201925.7525.9125.6025.7724.81152,400
Mar 28, 201925.6925.8725.3225.5424.59135,100
Mar 27, 201925.5925.7725.5025.6424.69107,500
Mar 26, 201925.4725.7425.2925.6024.65319,400
Mar 25, 201924.9225.3124.7025.3024.36412,200
Mar 22, 201925.4825.7624.8524.8723.95358,700
Mar 21, 201925.3926.0025.1925.6624.71335,200
Mar 20, 201925.7026.0125.3225.5224.57268,500
Mar 19, 201926.1626.2925.5925.7624.80329,800
Mar 18, 201925.5726.1625.4526.0825.11254,000
Mar 15, 201925.6025.9025.4225.5724.62435,800
Mar 14, 201925.6025.6625.3825.4424.50274,100
Mar 13, 201925.4025.6625.3325.6424.69501,300
Mar 12, 201925.1325.3925.1025.3224.38291,400
Mar 11, 201924.3925.1524.3925.1124.18247,100
Mar 08, 201924.1924.5424.1924.3423.44142,600
Mar 07, 201924.6924.7724.2424.3323.43227,900
Mar 06, 201925.1225.2424.6324.7023.78255,600
Mar 05, 201925.7725.7725.1025.1224.19251,700
Mar 04, 201925.8625.9725.6325.7724.81191,600
Mar 01, 201925.6225.8825.4725.7824.82165,300
Feb 28, 201925.6025.6025.3425.4224.48191,500
Feb 28, 20190.08 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...