Advanced Drainage Systems Inc (WMS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +3.6% vs the 50-day and -5.6% vs the 200-day average, 24.3% below the 52-week high and +10.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Advanced Drainage Systems Inc trades 3.6% above its 50-day and 5.6% below its 200-day moving average. (as of 2026-10-30)

Advanced Drainage Systems designs, manufactures and markets thermoplastic corrugated pipes and related water management products through its Stormwater and Wastewater segments. It supplies pipes, leachfield chambers, septic systems, drainage grates and related fittings to residential, agricultural, infrastructure and non-residential customers across North America and beyond.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WMS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	136.31	138.45	134.08	135.43	-0.80%	563,442
2026-10-29	130.36	136.85	129.51	136.52	+4.93%	610,100
2026-10-28	131.86	132.60	128.78	130.11	-0.63%	804,100
2026-10-27	132.13	132.13	129.81	130.94	-0.22%	548,700
2026-10-26	130.33	131.96	130.16	131.23	+0.64%	617,200
2026-10-23	129.48	130.79	128.62	130.40	-0.40%	697,900
2026-10-22	128.69	131.57	128.23	130.92	+0.71%	850,100
2026-10-21	130.83	130.96	128.43	130.00	-0.12%	571,000
2026-10-20	127.70	130.28	127.38	130.16	+1.86%	724,400
2026-10-19	128.87	129.68	127.19	127.78	-0.33%	561,600
2026-10-16	129.53	131.03	126.56	128.20	-0.23%	1,269,500
2026-10-15	127.28	129.24	126.78	128.49	+2.64%	894,600
2026-10-14	124.74	125.76	122.84	125.19	-1.22%	758,300
2026-10-13	126.96	128.10	124.91	126.73	+0.64%	716,800
2026-10-12	124.93	127.45	124.93	125.93	+0.11%	458,800
2026-10-09	126.10	126.39	124.80	125.79	-0.33%	739,400
2026-10-08	124.09	126.55	122.90	126.21	+0.10%	907,600
2026-10-07	126.83	127.67	124.39	126.08	-3.07%	771,100
2026-10-06	130.24	132.51	129.82	130.07	+0.49%	854,026
2026-10-05	128.19	131.31	126.09	129.43	+1.70%	884,842
2026-10-02	129.64	129.64	126.71	127.27	+0.32%	538,200
2026-10-01	126.43	127.98	124.61	126.86	+0.12%	538,700
2026-09-30	129.43	131.01	126.71	126.71	-1.39%	518,600
2026-09-29	131.42	133.09	127.61	128.49	-1.75%	678,000
2026-09-28	131.57	132.45	129.56	130.78	-1.77%	717,400
2026-09-25	129.46	133.89	129.10	133.13	+3.33%	784,200
2026-09-24	129.32	130.20	127.69	128.84	-0.69%	679,200
2026-09-23	128.94	131.22	128.10	129.74	-0.76%	684,000
2026-09-22	129.44	131.63	128.51	130.73	+3.03%	901,400
2026-09-21	126.93	128.10	125.31	126.88	+0.66%	577,800
2026-09-18	125.39	126.42	124.98	126.05	+0.30%	2,100,200
2026-09-17	129.16	131.09	125.55	125.67	-0.92%	846,200
2026-09-16	127.67	128.71	124.81	126.84	-0.29%	864,600
2026-09-15	125.91	128.22	125.00	127.21	+1.50%	746,800
2026-09-14	125.10	126.68	124.75	125.33	-1.99%	782,400
2026-09-11	128.76	130.49	127.78	127.88	+0.57%	812,100
2026-09-10	130.22	130.60	126.39	127.16	-3.51%	889,200
2026-09-09	132.41	135.71	130.41	131.78	-1.41%	849,100
2026-09-08	134.47	136.06	133.32	133.67	-1.54%	591,200
2026-09-04	133.96	136.19	133.00	135.76	+0.69%	504,000
2026-09-03	134.66	135.50	132.68	134.83	+1.65%	537,700
2026-09-02	130.74	134.60	130.22	132.64	+1.45%	1,168,554
2026-09-01	134.89	135.43	130.56	130.75	-3.67%	514,848
2026-08-31	135.70	138.16	135.00	135.73	-0.92%	514,733
2026-08-28	139.50	139.66	136.20	136.99	-1.31%	596,130
2026-08-27	140.52	142.16	137.48	138.81	-1.87%	675,471
2026-08-26	142.14	144.69	140.70	141.46	+0.01%	432,701
2026-08-25	142.71	144.15	140.99	141.44	+0.70%	585,736
2026-08-24	144.19	145.34	140.06	140.46	-2.28%	503,924
2026-08-21	143.31	144.03	142.06	143.73	+0.91%	352,100
2026-08-20	143.34	145.25	141.48	142.44	-2.71%	376,900
2026-08-19	145.21	150.35	145.21	146.41	+1.60%	609,200
2026-08-18	146.79	146.79	144.07	144.10	-2.62%	445,200
2026-08-17	149.93	149.93	145.72	147.98	-1.94%	697,100
2026-08-14	148.09	151.12	148.06	150.91	+1.13%	1,099,700
2026-08-13	141.79	149.33	140.07	149.23	+6.19%	1,130,500
2026-08-12	144.40	144.40	138.75	140.53	-2.17%	762,300
2026-08-11	142.77	143.99	141.97	143.65	+1.40%	424,091
2026-08-10	142.11	142.88	140.47	141.67	-1.58%	761,602
2026-08-07	149.70	152.44	143.93	143.95	-3.03%	825,800
2026-08-06	154.20	156.82	147.22	148.45	-0.76%	1,240,200
2026-08-05	148.67	151.92	146.10	149.59	-0.11%	983,600
2026-08-04	147.44	150.04	145.89	149.75	+3.17%	836,200
2026-08-03	140.23	145.54	140.23	145.15	+4.82%	808,200
2026-07-31	138.45	139.58	136.07	138.48	+0.66%	493,200
2026-07-30	139.94	140.99	136.49	137.57	-0.54%	767,700
2026-07-29	142.04	142.04	137.41	138.31	-4.65%	670,800
2026-07-28	144.40	146.40	143.61	145.06	+1.31%	476,512
2026-07-27	144.41	147.02	140.76	143.19	+0.95%	403,615
2026-07-24	140.74	144.08	140.23	141.84	+0.98%	430,500
2026-07-23	140.48	141.69	139.10	140.46	-0.91%	582,100
2026-07-22	139.07	141.80	138.94	141.75	+2.09%	609,500
2026-07-21	143.17	143.36	138.50	138.85	-2.93%	860,409
2026-07-20	147.87	148.76	142.38	143.04	-3.06%	495,538
2026-07-17	149.42	152.96	147.18	147.55	-2.47%	866,500
2026-07-16	150.17	154.28	150.17	151.28	+0.01%	471,800
2026-07-15	151.63	153.26	149.87	151.26	+0.15%	537,200
2026-07-14	151.39	151.39	148.83	151.04	+2.32%	462,500
2026-07-13	149.82	151.68	146.58	147.62	-1.89%	656,100
2026-07-10	148.31	152.08	148.31	150.47	+1.77%	466,900
2026-07-09	146.80	150.12	145.82	147.85	+1.93%	721,100
2026-07-08	147.01	147.81	142.36	145.05	-2.70%	888,200
2026-07-07	150.48	150.85	147.55	149.07	-1.50%	595,100
2026-07-06	153.30	153.34	149.24	151.34	-0.55%	472,400
2026-07-02	152.15	154.03	149.48	152.18	+0.81%	491,700
2026-07-01	155.77	155.94	150.88	150.96	-3.82%	895,500
2026-06-30	155.12	157.99	153.79	156.96	+1.61%	836,993
2026-06-29	153.19	154.57	151.58	154.48	-0.01%	850,150
2026-06-26	153.96	155.92	151.84	154.50	-0.49%	1,323,200
2026-06-25	151.00	155.51	149.99	155.26	+4.17%	1,013,500
2026-06-24	142.30	149.65	141.57	149.05	+6.34%	1,083,700
2026-06-23	140.11	141.92	136.33	140.17	-0.87%	800,100
2026-06-22	144.91	146.09	140.50	141.40	-3.89%	1,051,900
2026-06-18	138.90	149.65	138.83	147.12	+5.72%	1,945,900
2026-06-17	142.31	145.43	138.09	139.16	-2.84%	860,400
2026-06-16	138.00	144.28	138.00	143.23	+4.71%	1,252,700
2026-06-15	138.86	141.33	136.78	136.79	+1.36%	1,151,500
2026-06-12	136.78	136.98	134.46	134.95	-0.08%	708,000
2026-06-11	131.72	135.08	130.55	135.06	+4.29%	1,114,000
2026-06-10	135.69	136.01	129.29	129.50	-4.56%	739,700
2026-06-09	132.47	135.85	131.56	135.69	+3.97%	1,357,300
2026-06-08	132.10	132.25	129.85	130.51	+0.28%	1,056,700
2026-06-05	129.76	131.63	129.34	130.15	-0.80%	2,919,300
2026-06-04	132.04	132.59	129.97	131.20	-0.99%	930,300
2026-06-03	135.01	135.80	131.88	132.51	-2.32%	974,800
2026-06-02	136.58	137.61	135.44	135.66	+0.01%	762,739
2026-06-01	137.49	138.11	133.23	135.65	-2.52%	828,691
2026-05-29	139.44	141.06	139.01	139.16	-0.64%	824,847
2026-05-28	138.15	140.40	137.05	140.05	-0.21%	636,599
2026-05-27	141.28	143.64	139.66	140.35	+1.64%	909,743
2026-05-26	134.72	138.22	134.05	138.09	+3.83%	933,088
2026-05-22	133.80	133.86	128.03	133.00	-1.59%	1,524,733
2026-05-21	136.50	138.71	131.32	135.15	-1.23%	2,131,071
2026-05-20	133.24	137.27	131.41	136.83	+3.98%	858,581
2026-05-19	133.92	134.27	130.62	131.59	-2.73%	744,612
2026-05-18	134.97	136.90	134.01	135.28	-0.27%	707,971
2026-05-15	138.19	139.07	135.45	135.64	-3.18%	789,787
2026-05-14	139.11	142.09	137.89	140.09	+1.56%	638,255
2026-05-13	139.06	139.39	134.45	137.94	-1.32%	1,015,765
2026-05-12	143.71	143.72	139.52	139.79	-2.80%	604,047
2026-05-11	143.08	144.33	141.06	143.81	+0.43%	667,989
2026-05-08	145.02	145.47	142.74	143.20	-0.61%	527,543
2026-05-07	150.15	152.41	143.24	144.08	-3.12%	642,382
2026-05-06	146.87	149.12	145.68	148.72	+4.26%	1,314,396
2026-05-05	142.84	144.48	141.60	142.65	+1.35%	661,166
2026-05-04	145.73	145.73	140.54	140.75	-4.45%	671,199
2026-05-01	149.43	150.45	147.21	147.31	-1.30%	433,606
2026-04-30	147.30	149.72	146.46	149.25	+1.94%	738,854
2026-04-29	149.55	150.41	145.12	146.41	-2.00%	582,508
2026-04-28	152.78	153.62	148.76	149.40	-2.03%	467,374
2026-04-27	151.89	154.34	151.84	152.50	+0.35%	654,909
2026-04-24	152.44	153.00	149.85	151.97	-0.69%	1,905,060
2026-04-23	154.94	156.26	151.39	153.02	-0.52%	694,283
2026-04-22	157.37	158.80	152.50	153.82	+0.32%	810,632
2026-04-21	157.00	159.05	153.14	153.33	-1.50%	750,866
2026-04-20	151.88	155.68	150.32	155.66	+1.49%	850,283
2026-04-17	147.39	156.99	147.20	153.37	+6.27%	2,663,713
2026-04-16	148.20	149.89	143.90	144.32	-2.32%	1,136,414
2026-04-15	154.66	155.25	147.04	147.75	-5.06%	925,017
2026-04-14	152.14	156.13	151.84	155.62	+2.35%	972,269
2026-04-13	144.70	152.80	144.70	152.05	+3.31%	956,713
2026-04-10	148.02	150.00	146.76	147.18	-1.41%	447,966
2026-04-09	145.81	150.94	145.81	149.28	+1.26%	632,598
2026-04-08	145.98	152.39	145.15	147.42	+5.17%	1,335,383
2026-04-07	139.19	140.83	138.32	140.17	-0.39%	965,128
2026-04-06	136.63	140.94	136.14	140.72	+2.22%	815,563
2026-04-02	133.21	141.18	132.29	137.67	+0.49%	1,030,809
2026-04-01	138.14	138.63	136.13	137.00	-0.09%	971,913
2026-03-31	133.97	138.17	132.47	137.13	+4.31%	747,611
2026-03-30	134.47	134.54	130.63	131.46	-0.93%	755,871
2026-03-27	133.69	135.21	132.01	132.70	-1.21%	695,795
2026-03-26	136.58	139.66	133.43	134.32	-3.35%	927,435
2026-03-25	138.52	139.69	135.28	138.97	+1.76%	778,935
2026-03-24	135.46	139.35	133.07	136.57	-0.94%	805,788
2026-03-23	137.31	141.45	135.78	137.87	+4.30%	936,226
2026-03-20	135.29	136.18	130.60	132.19	-1.83%	1,445,142
2026-03-19	133.06	134.77	131.76	134.65	-0.55%	888,676
2026-03-18	138.46	139.50	135.35	135.39	-3.19%	943,602
2026-03-17	142.15	142.55	139.18	139.85	-0.33%	723,411
2026-03-16	140.53	142.68	138.35	140.31	+2.21%	956,777
2026-03-13	140.31	142.54	136.75	137.27	-1.27%	1,211,271
2026-03-12	142.84	145.16	138.55	139.03	-5.58%	1,225,154
2026-03-11	149.99	149.99	145.85	147.24	-2.23%	711,929
2026-03-10	148.73	153.07	147.78	150.60	+0.47%	1,049,400
2026-03-09	143.38	150.39	138.05	149.90	+2.59%	1,564,470
2026-03-06	144.32	146.66	141.53	146.11	-1.94%	1,295,493
2026-03-05	159.22	160.77	147.40	149.00	-7.49%	1,201,774
2026-03-04	163.23	163.25	160.40	161.07	-0.70%	455,247
2026-03-03	162.42	167.31	160.95	162.21	-3.64%	717,497
2026-03-02	167.80	169.57	163.84	168.33	-1.76%	738,599
2026-02-27	169.75	171.38	167.65	171.34	-0.50%	569,019
2026-02-26	171.91	172.87	168.95	172.20	+1.29%	571,755
2026-02-25	171.53	172.04	167.81	170.00	-0.48%	902,279
2026-02-24	169.04	171.79	167.41	170.82	+1.39%	567,708
2026-02-23	170.43	171.33	166.24	168.47	-1.25%	438,030
2026-02-20	171.83	176.49	169.24	170.61	-0.30%	702,273
2026-02-19	168.53	171.34	167.58	171.12	+0.69%	509,917
2026-02-18	170.97	172.99	169.59	169.95	-0.48%	494,582
2026-02-17	169.68	171.98	167.40	170.77	-0.12%	603,774
2026-02-13	167.70	171.66	166.53	170.98	+1.90%	629,090
2026-02-12	173.40	176.19	167.63	167.79	-3.15%	650,069
2026-02-11	173.87	179.31	172.22	173.24	-1.05%	953,722
2026-02-10	174.51	176.66	173.15	175.07	+1.38%	887,445
2026-02-09	175.26	177.19	172.52	172.69	-1.53%	777,065
2026-02-06	171.83	178.41	171.37	175.38	+3.15%	1,160,551
2026-02-05	165.62	173.75	161.24	170.03	+6.10%	1,707,597
2026-02-04	157.86	162.30	156.64	160.26	+2.48%	1,405,183
2026-02-03	156.91	161.19	154.96	156.38	+0.05%	819,904
2026-02-02	152.49	156.36	151.41	156.30	+2.80%	832,842
2026-01-30	151.32	153.10	149.92	152.04	-0.77%	667,113
2026-01-29	153.48	154.52	150.65	153.22	+0.82%	388,716
2026-01-28	152.86	153.85	150.85	151.98	-0.69%	353,638
2026-01-27	153.45	154.97	152.01	153.03	-0.29%	380,550
2026-01-26	154.44	154.94	151.95	153.47	+0.25%	593,836
2026-01-23	154.39	156.15	152.43	153.09	-1.73%	496,266
2026-01-22	158.37	160.85	153.78	155.79	-0.87%	805,098
2026-01-21	156.56	159.85	155.31	157.15	+1.34%	595,846
2026-01-20	156.52	157.71	154.49	155.07	-2.66%	414,099
2026-01-16	159.04	160.31	158.23	159.30	+0.01%	1,324,989
2026-01-15	158.34	159.50	157.26	159.28	+1.32%	982,843
2026-01-14	156.61	158.21	155.04	157.20	+0.03%	579,217
2026-01-13	156.99	157.92	155.23	157.16	+0.24%	598,581
2026-01-12	157.86	158.71	155.92	156.78	-1.27%	620,648
2026-01-09	154.27	159.84	154.01	158.79	+4.74%	1,000,253
2026-01-08	146.70	152.83	146.70	151.61	+2.28%	503,051
2026-01-07	150.69	152.37	147.74	148.23	-0.85%	694,583
2026-01-06	150.45	152.21	148.05	149.50	-1.50%	892,499
2026-01-05	149.37	156.69	149.37	151.78	+1.44%	743,860
2026-01-02	145.04	150.55	144.20	149.63	+3.31%	490,397
2025-12-31	146.36	147.43	144.71	144.83	-1.44%	327,167
2025-12-30	148.12	149.09	146.84	146.95	-1.18%	281,553
2025-12-29	149.46	150.00	147.44	148.71	-0.61%	512,215
2025-12-26	149.18	150.87	148.45	149.63	+0.18%	293,815
2025-12-24	149.63	149.99	147.91	149.36	+0.30%	146,351
2025-12-23	149.17	149.34	147.03	148.92	-0.23%	309,471
2025-12-22	148.54	149.61	147.01	149.26	+0.51%	360,140
2025-12-19	146.64	148.59	144.81	148.51	+1.13%	1,025,006
2025-12-18	146.88	149.42	146.21	146.85	+1.49%	397,078
2025-12-17	146.57	148.06	142.86	144.70	-1.85%	478,896
2025-12-16	148.31	149.37	146.17	147.43	-0.61%	735,799
2025-12-15	150.30	150.30	146.68	148.33	-0.90%	335,318
2025-12-12	152.62	153.66	148.32	149.67	-1.42%	385,587
2025-12-11	150.00	152.62	149.89	151.83	+1.49%	399,552
2025-12-10	145.88	150.87	145.25	149.60	+3.31%	625,567
2025-12-09	147.60	150.03	144.67	144.80	-2.46%	487,808
2025-12-08	148.56	150.10	147.02	148.45	-0.32%	942,299
2025-12-05	148.94	149.97	147.26	148.92	-0.75%	574,074
2025-12-04	151.57	152.76	148.88	150.05	-1.24%	460,750
2025-12-03	151.56	153.61	150.91	151.93	+0.10%	528,042
2025-12-02	152.95	154.71	151.23	151.78	-0.62%	548,524
2025-12-01	150.74	154.26	149.16	152.72	+0.22%	296,626
2025-11-28	153.80	153.80	151.09	152.38	-0.72%	291,216
2025-11-26	150.99	155.39	150.29	153.49	+1.06%	498,082
2025-11-25	149.00	152.33	147.31	151.88	+3.00%	574,460
2025-11-24	145.52	148.98	145.13	147.46	+0.48%	755,745
2025-11-21	142.38	147.18	141.85	146.75	+3.24%	927,525
2025-11-20	144.94	146.11	141.00	142.14	-0.84%	898,375
2025-11-19	142.63	143.93	141.32	143.34	+0.93%	771,421
2025-11-18	139.42	143.40	137.53	142.02	+0.80%	939,255
2025-11-17	144.11	144.36	140.83	140.89	-2.32%	538,101
2025-11-14	145.88	148.15	143.81	144.24	-2.80%	799,991
2025-11-13	150.35	152.71	147.24	148.39	-1.63%	981,429
2025-11-12	148.00	151.03	147.03	150.85	+2.03%	702,424
2025-11-11	148.33	149.12	145.72	147.85	+0.31%	391,848
2025-11-10	150.71	150.71	145.85	147.40	-0.42%	746,978
2025-11-07	145.98	149.22	145.65	148.02	+0.98%	713,017
2025-11-06	145.83	153.25	141.94	146.58	+8.80%	2,024,102
2025-11-05	134.48	136.59	133.76	134.73	-0.75%	1,247,215
2025-11-04	135.75	136.50	135.24	135.75	-1.49%	805,411
2025-11-03	138.59	139.48	135.24	137.80	-1.61%	631,318

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+8.54%). Worst month: Dec (-5.47%). Based on 5 years of daily data (2022–2026).

Jan+6.51%
Feb+2.80%
Mar-4.17%
Apr+2.13%
May+3.10%
Jun+8.54%
Jul+2.11%
Aug+3.61%
Sep-3.01%
Oct-5.27%
Nov-1.01%
Dec-5.47%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Advanced Drainage Systems Inc's (WMS) latest close?

135.43 on 2026-10-30, from the Closelook data lake's daily price record.

What is WMS's 52-week high and low?

179.31 high and 122.84 low over the trailing 52 weeks, as of 2026-10-30.

What is Advanced Drainage Systems Inc's strongest and weakest month historically?

Historically, WMS's strongest calendar month has been Jun (average +8.54%) and its weakest Dec (average -5.47%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1023 daily bars in the Closelook data lake.

What is the current Closelooknet signal on WMS?

Recovery attempt under the 200-day: Trades +3.6% vs the 50-day and -5.6% vs the 200-day average, 24.3% below the 52-week high and +10.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is WMS above its 50-day and 200-day moving averages?

Advanced Drainage Systems Inc trades 3.6% above its 50-day and 5.6% below its 200-day moving average (4.8% above its 20-day). As of 2026-10-30.