WMS - Advanced Drainage Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202050.6350.6349.6349.9049.90317,300
Feb 20, 202050.7051.5849.8550.7550.75516,400
Feb 19, 202049.8351.6049.7550.9250.92774,800
Feb 18, 202048.4749.8948.2449.7549.75854,600
Feb 14, 202048.2148.7447.4248.7148.71406,100
Feb 13, 202046.9948.5146.7648.1648.16299,300
Feb 12, 202046.5047.4146.5047.0747.07517,800
Feb 11, 202046.1946.3445.8546.2046.20288,500
Feb 10, 202046.0946.4145.5246.0746.07349,900
Feb 07, 202046.6247.9444.8845.7745.77419,500
Feb 06, 202043.0646.4941.8146.4446.44538,900
Feb 05, 202042.4442.9442.1142.9242.92252,000
Feb 04, 202042.3742.5042.0442.1242.12226,800
Feb 03, 202041.7342.0941.4441.8541.85308,200
Jan 31, 202042.6342.8841.4241.5741.57260,400
Jan 30, 202042.3742.9042.1542.7842.78287,400
Jan 29, 202042.4742.7742.2642.5842.58215,200
Jan 28, 202042.7142.8842.2642.4142.41162,800
Jan 27, 202041.7942.6741.4542.5542.55204,500
Jan 24, 202042.9042.9042.0342.3142.31198,600
Jan 23, 202042.2942.9241.9942.8742.87263,700
Jan 22, 202042.3742.9742.2542.4742.47253,200
Jan 21, 202041.6742.3641.5242.3142.31271,200
Jan 17, 202041.4941.9841.4041.7841.78325,900
Jan 16, 202041.1241.7541.1241.2641.26216,700
Jan 15, 202040.6741.2140.5140.9640.96201,300
Jan 14, 202040.6540.9040.1040.7940.79242,500
Jan 13, 202040.1840.9040.1840.6440.64271,700
Jan 10, 202040.1240.3039.6840.0640.06190,600
Jan 09, 202040.2540.8040.1540.2540.25335,400
Jan 08, 202039.1440.4539.1440.1140.11342,700
Jan 07, 202039.3939.7038.7739.1539.15196,500
Jan 06, 202039.0939.6838.9139.6039.60274,100
Jan 03, 202038.8839.4438.6439.3739.37219,000
Jan 02, 202039.0039.3038.4739.3039.30283,700
Dec 31, 201938.9439.2438.7638.8438.84272,100
Dec 30, 201939.4439.5538.7939.0539.05156,200
Dec 27, 201939.6539.7839.1939.3339.33177,100
Dec 26, 201939.2739.6939.0739.6039.60161,700
Dec 24, 201939.2039.4539.0839.4039.4077,200
Dec 23, 201939.9239.9239.2239.2539.25235,100
Dec 20, 201939.8039.9939.4039.7739.771,429,600
Dec 19, 201939.8440.1639.3739.7339.73403,300
Dec 18, 201939.3439.9438.8739.9439.94601,500
Dec 17, 201938.2038.4538.1038.4538.45260,100
Dec 16, 201937.8738.2537.7938.1938.19424,900
Dec 13, 201937.4337.9337.4337.7037.70271,900
Dec 12, 201937.4537.7737.3737.5037.50466,200
Dec 11, 201937.3637.7637.2137.6037.60380,900
Dec 10, 201937.8938.1837.3737.4437.44375,500
Dec 09, 201938.2438.5737.9737.9937.99588,100
Dec 06, 201938.7238.9338.4538.5738.57310,700
Dec 05, 201938.5538.8838.2338.3838.38637,800
Dec 04, 201938.9439.2638.5138.5538.55311,400
Dec 03, 201938.0038.7737.8138.6238.62365,300
Dec 02, 201938.1038.1837.7037.7837.78332,900
Nov 29, 201938.1238.4438.0438.1638.16151,800
Nov 27, 201937.8438.3837.8438.1338.13207,200
Nov 27, 20190.09 Dividend
Nov 26, 201937.2937.8837.2037.8037.71316,900
Nov 25, 201936.9537.5436.8737.2837.19219,400
Nov 22, 201936.7536.8836.5436.8536.76228,000
Nov 21, 201936.8037.2436.5636.6536.56344,700
Nov 20, 201936.3636.8136.0836.6836.59648,500
Nov 19, 201936.8436.9036.4336.4436.35300,700
Nov 18, 201936.7137.0036.6136.7836.69462,900
Nov 15, 201937.6037.6736.6936.7936.70307,600
Nov 14, 201937.0837.7036.8837.4037.31524,500
Nov 13, 201938.1638.1736.9237.1237.03750,700
Nov 12, 201938.0938.5637.9338.5038.41282,300
Nov 11, 201937.8638.0537.5837.9537.86289,500
Nov 08, 201937.7838.4937.6437.9637.87488,800
Nov 07, 201937.9539.6937.6338.0037.91479,100
Nov 06, 201937.5338.0537.1937.9637.87476,700
Nov 05, 201937.5237.7437.1937.6537.56293,200
Nov 04, 201937.6937.7937.0837.4637.37365,200
Nov 01, 201937.3037.8336.9137.4637.37272,700
Oct 31, 201937.0237.3436.7037.0236.93610,800
Oct 30, 201936.8937.1736.6837.0636.97202,400
Oct 29, 201936.6037.3036.5436.9136.82236,300
Oct 28, 201936.3136.8436.2136.7936.70242,300
Oct 25, 201935.8136.7335.8136.1436.05301,700
Oct 24, 201936.2136.7335.7835.9635.87218,300
Oct 23, 201936.1336.6135.8936.1436.05408,000
Oct 22, 201936.1636.5836.0236.1736.08299,400
Oct 21, 201936.5436.8336.0636.1636.07264,100
Oct 18, 201936.3636.6336.0636.3336.24570,600
Oct 17, 201936.3437.1236.3436.5336.44341,600
Oct 16, 201935.5136.2535.5136.2536.16431,100
Oct 15, 201935.0935.7435.0535.5735.49528,600
Oct 14, 201934.9935.2834.8534.9334.85260,100
Oct 11, 201934.8135.3934.7135.0935.01465,000
Oct 10, 201934.3634.8634.2234.4334.35288,900
Oct 09, 201933.7434.3433.7134.2234.14281,800
Oct 08, 201933.5334.0733.4233.5033.42301,500
Oct 07, 201933.5633.8833.2533.6333.55341,800
Oct 04, 201931.8133.7431.8133.7233.64532,700
Oct 03, 201931.5731.7531.0731.5031.42622,300
Oct 02, 201931.8631.9731.3531.5731.49933,200
Oct 01, 201932.5433.0531.9732.0031.92552,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...