Advanced Drainage Systems... (WMS)
NYSE: WMS
· Real-Time Price · USD
137.40
1.60 (1.18%)
At close: Sep 26, 2025, 3:59 PM
137.40
0.00%
After-hours: Sep 26, 2025, 06:27 PM EDT
WMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 136.52 | 137.96 | 135.28 | 137.39 | 137.39 | 1.17% | 527,660 |
| Sep 25, 2025 | 135.90 | 137.79 | 135.22 | 135.80 | 135.80 | -1.77% | 814,016 |
| Sep 24, 2025 | 144.15 | 145.22 | 138.18 | 138.25 | 138.25 | -4.21% | 730,402 |
| Sep 23, 2025 | 146.73 | 148.36 | 143.29 | 144.33 | 144.33 | 0.44% | 842,100 |
| Sep 22, 2025 | 142.49 | 144.35 | 140.07 | 143.70 | 143.70 | 0.37% | 505,530 |
| Sep 19, 2025 | 144.76 | 144.93 | 142.34 | 143.17 | 143.17 | -1.03% | 1,058,900 |
| Sep 18, 2025 | 141.86 | 145.28 | 139.78 | 144.66 | 144.66 | 2.88% | 1,217,600 |
| Sep 17, 2025 | 145.26 | 146.94 | 140.00 | 140.61 | 140.61 | -2.75% | 838,100 |
| Sep 16, 2025 | 144.19 | 145.20 | 143.05 | 144.59 | 144.59 | 1.27% | 686,848 |
| Sep 15, 2025 | 142.03 | 143.14 | 140.55 | 142.78 | 142.78 | 0.91% | 506,106 |
| Sep 12, 2025 | 146.10 | 146.96 | 140.37 | 141.49 | 141.49 | -3.60% | 792,500 |
| Sep 11, 2025 | 142.51 | 147.16 | 141.37 | 146.78 | 146.78 | 4.10% | 895,947 |
| Sep 10, 2025 | 139.14 | 142.50 | 137.74 | 141.00 | 141.00 | 2.03% | 1,245,929 |
| Sep 9, 2025 | 144.60 | 144.85 | 132.03 | 138.20 | 138.20 | -6.94% | 1,948,810 |
| Sep 8, 2025 | 148.18 | 148.92 | 146.25 | 148.50 | 148.50 | 0.06% | 568,912 |
| Sep 5, 2025 | 145.50 | 148.83 | 144.82 | 148.41 | 148.41 | 3.02% | 707,700 |
| Sep 4, 2025 | 142.44 | 144.37 | 141.87 | 144.06 | 144.06 | 1.48% | 728,605 |
| Sep 3, 2025 | 140.66 | 142.02 | 140.36 | 141.96 | 141.96 | 0.35% | 700,011 |
| Sep 2, 2025 | 141.29 | 141.51 | 139.51 | 141.46 | 141.46 | -1.74% | 837,535 |
| Aug 29, 2025 | 145.15 | 146.07 | 143.36 | 143.97 | 143.97 | -1.02% | 532,700 |