Advanced Drainage Systems Inc (WMS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 138.65 | 140.60 | 138.17 | 140.05 | +0.69% | 411,707 |
| 2025-10-30 | 139.35 | 142.06 | 138.25 | 139.09 | -0.47% | 744,247 |
| 2025-10-29 | 141.44 | 142.91 | 137.83 | 139.74 | -0.91% | 592,976 |
| 2025-10-28 | 141.57 | 142.39 | 139.66 | 141.03 | -1.25% | 1,052,553 |
| 2025-10-27 | 143.78 | 145.48 | 142.65 | 142.81 | -0.45% | 594,690 |
| 2025-10-24 | 143.89 | 144.90 | 142.98 | 143.45 | +1.00% | 390,404 |
| 2025-10-23 | 139.92 | 142.15 | 139.54 | 142.03 | +1.78% | 494,767 |
| 2025-10-22 | 143.10 | 144.23 | 139.22 | 139.55 | -3.16% | 706,257 |
| 2025-10-21 | 141.33 | 144.47 | 140.96 | 144.10 | +1.02% | 613,982 |
| 2025-10-20 | 141.60 | 143.23 | 140.62 | 142.65 | +1.23% | 539,277 |
| 2025-10-17 | 139.75 | 141.15 | 138.40 | 140.91 | +0.27% | 685,552 |
| 2025-10-16 | 142.28 | 142.28 | 139.40 | 140.53 | -0.45% | 397,994 |
| 2025-10-15 | 141.66 | 143.55 | 139.72 | 141.16 | -0.19% | 597,860 |
| 2025-10-14 | 132.93 | 141.99 | 132.93 | 141.43 | +4.48% | 593,066 |
| 2025-10-13 | 136.48 | 137.25 | 135.22 | 135.36 | +0.98% | 404,862 |
| 2025-10-10 | 138.08 | 139.12 | 133.65 | 134.05 | -2.71% | 680,253 |
| 2025-10-09 | 140.48 | 140.87 | 137.33 | 137.78 | -2.15% | 659,334 |
| 2025-10-08 | 138.82 | 142.14 | 137.80 | 140.81 | +1.77% | 661,240 |
| 2025-10-07 | 141.97 | 141.97 | 138.11 | 138.36 | -2.22% | 507,031 |
| 2025-10-06 | 143.01 | 143.01 | 140.84 | 141.50 | -0.32% | 529,463 |
| 2025-10-03 | 143.39 | 143.78 | 140.78 | 141.95 | -0.42% | 647,410 |
| 2025-10-02 | 140.32 | 142.72 | 139.69 | 142.55 | +1.29% | 744,536 |
| 2025-10-01 | 139.35 | 141.25 | 137.85 | 140.74 | +1.47% | 650,387 |
| 2025-09-30 | 137.27 | 138.93 | 136.15 | 138.70 | +0.51% | 592,382 |
| 2025-09-29 | 138.84 | 138.84 | 135.47 | 138.00 | +0.44% | 452,703 |
| 2025-09-26 | 136.52 | 137.96 | 135.28 | 137.39 | +1.17% | 527,672 |
| 2025-09-25 | 135.90 | 137.79 | 135.22 | 135.80 | -1.77% | 814,016 |
| 2025-09-24 | 144.15 | 145.22 | 138.18 | 138.25 | -4.21% | 730,402 |
| 2025-09-23 | 146.73 | 148.36 | 143.29 | 144.33 | +0.44% | 842,081 |
| 2025-09-22 | 142.49 | 144.35 | 140.07 | 143.70 | +0.37% | 505,530 |
| 2025-09-19 | 144.76 | 144.93 | 142.34 | 143.17 | -1.03% | 1,058,857 |
| 2025-09-18 | 141.86 | 145.28 | 139.78 | 144.66 | +2.88% | 1,217,580 |
| 2025-09-17 | 145.26 | 146.94 | 140.00 | 140.61 | -2.75% | 838,084 |
| 2025-09-16 | 144.19 | 145.20 | 143.05 | 144.59 | +1.27% | 686,848 |
| 2025-09-15 | 142.03 | 143.13 | 140.55 | 142.78 | +0.91% | 506,106 |
| 2025-09-12 | 146.10 | 146.96 | 140.37 | 141.49 | -3.60% | 792,479 |
| 2025-09-11 | 142.51 | 147.16 | 141.37 | 146.78 | +4.10% | 895,947 |
| 2025-09-10 | 139.14 | 142.50 | 137.74 | 141.00 | +2.03% | 1,245,929 |
| 2025-09-09 | 144.60 | 144.85 | 132.03 | 138.20 | -6.94% | 1,948,810 |
| 2025-09-08 | 148.18 | 148.92 | 146.25 | 148.50 | +0.06% | 568,912 |
| 2025-09-05 | 145.50 | 148.83 | 144.82 | 148.41 | +3.02% | 707,695 |
| 2025-09-04 | 142.44 | 144.37 | 141.87 | 144.06 | +1.48% | 728,605 |
| 2025-09-03 | 140.66 | 142.02 | 140.36 | 141.96 | +0.35% | 700,011 |
| 2025-09-02 | 141.28 | 141.51 | 139.51 | 141.46 | -1.74% | 837,535 |
| 2025-08-29 | 145.15 | 146.06 | 143.36 | 143.97 | -1.02% | 532,680 |
| 2025-08-28 | 146.51 | 146.79 | 143.43 | 145.45 | -0.32% | 616,647 |
| 2025-08-27 | 144.02 | 146.50 | 142.83 | 145.91 | +0.39% | 650,023 |
| 2025-08-26 | 144.78 | 146.19 | 144.34 | 145.34 | +0.01% | 631,907 |
| 2025-08-25 | 145.62 | 147.85 | 144.09 | 145.32 | -1.34% | 715,682 |
| 2025-08-22 | 141.43 | 148.98 | 139.59 | 147.29 | +4.88% | 1,351,186 |
| 2025-08-21 | 140.63 | 141.25 | 138.83 | 140.44 | -0.94% | 914,479 |
| 2025-08-20 | 142.55 | 144.02 | 141.07 | 141.77 | -1.50% | 1,329,919 |
| 2025-08-19 | 141.11 | 145.33 | 141.11 | 143.93 | +2.06% | 1,278,685 |
| 2025-08-18 | 139.11 | 141.04 | 137.50 | 141.02 | +1.56% | 836,869 |
| 2025-08-15 | 140.49 | 140.72 | 138.24 | 138.85 | -0.32% | 645,904 |
| 2025-08-14 | 138.88 | 140.02 | 137.82 | 139.29 | -2.30% | 822,184 |
| 2025-08-13 | 137.56 | 143.42 | 137.56 | 142.57 | +4.23% | 1,385,180 |
| 2025-08-12 | 132.17 | 137.31 | 131.76 | 136.78 | +3.90% | 817,130 |
| 2025-08-11 | 132.39 | 134.62 | 130.89 | 131.65 | +0.18% | 1,002,519 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Advanced Drainage Systems Inc's (WMS) latest close?
143.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is WMS's 52-week high and low?
179.31 high and 125.10 low over the trailing 52 weeks, as of 2026-08-07.
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 964 daily bars in the Closelook data lake.