Advanced Drainage Systems... (WMS)
NYSE: WMS
· Real-Time Price · USD
148.48
4.42 (3.07%)
At close: Sep 05, 2025, 3:59 PM
145.45
-2.04%
After-hours: Sep 05, 2025, 07:35 PM EDT
WMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 145.50 | 148.83 | 144.82 | 148.41 | 148.41 | 3.02% | 707,684 |
| 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 |
| Aug 28, 2025 | 146.51 | 146.79 | 143.43 | 145.45 | 145.27 | -0.32% | 616,647 |
| Aug 27, 2025 | 144.02 | 146.50 | 142.83 | 145.91 | 145.73 | 0.39% | 650,023 |
| Aug 26, 2025 | 144.78 | 146.19 | 144.34 | 145.34 | 145.16 | 0.01% | 631,907 |
| Aug 25, 2025 | 145.62 | 147.85 | 144.09 | 145.32 | 145.14 | -1.34% | 715,700 |
| Aug 22, 2025 | 141.43 | 148.98 | 139.59 | 147.29 | 147.11 | 4.88% | 1,351,200 |
| Aug 21, 2025 | 140.63 | 141.25 | 138.83 | 140.44 | 140.27 | -0.94% | 914,500 |
| Aug 20, 2025 | 142.55 | 144.02 | 141.07 | 141.77 | 141.59 | -1.50% | 1,329,919 |
| Aug 19, 2025 | 141.11 | 145.33 | 141.11 | 143.93 | 143.75 | 2.06% | 1,278,700 |
| Aug 18, 2025 | 139.11 | 141.04 | 137.50 | 141.02 | 140.85 | 1.56% | 836,869 |
| Aug 15, 2025 | 140.49 | 140.72 | 138.24 | 138.85 | 138.68 | -0.32% | 645,904 |
| Aug 14, 2025 | 138.88 | 140.02 | 137.82 | 139.29 | 139.12 | -2.30% | 822,200 |
| Aug 13, 2025 | 137.56 | 143.42 | 137.56 | 142.57 | 142.39 | 4.23% | 1,385,200 |
| Aug 12, 2025 | 132.17 | 137.31 | 131.76 | 136.78 | 136.61 | 3.90% | 817,130 |
| Aug 11, 2025 | 132.39 | 134.62 | 130.89 | 131.65 | 131.49 | 0.18% | 1,002,519 |
| Aug 8, 2025 | 133.95 | 135.76 | 131.38 | 131.41 | 131.25 | -1.58% | 1,002,500 |