WMS - Advanced Drainage Systems Inc
149.9
3.790 2.528%
Share volume: 1,564,120
Last Updated: 03-09-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$146.11
3.79
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $143.38 | $143.38 | $150.39 | $150.39 | $138.05 | $138.05 | $149.90 | $149.90 | 1,564,120 | $1,564,120.00 |
| 03-06-2026 | $144.32 | $144.32 | $146.66 | $146.66 | $141.53 | $141.53 | $146.11 | $146.11 | 1,295,493 | $1,295,493.00 |
| 03-05-2026 | $159.22 | $159.22 | $160.77 | $160.77 | $147.40 | $147.40 | $149.00 | $149.00 | 1,201,774 | $1,201,774.00 |
| 03-04-2026 | $163.23 | $163.23 | $163.25 | $163.25 | $160.40 | $160.40 | $161.07 | $161.07 | 455,247 | $455,247.00 |
| 03-03-2026 | $162.42 | $162.42 | $167.31 | $167.31 | $160.95 | $160.95 | $162.21 | $162.21 | 717,497 | $717,497.00 |
| 03-02-2026 | $167.80 | $167.80 | $169.58 | $169.58 | $163.85 | $163.85 | $168.33 | $168.33 | 738,599 | $738,599.00 |
| 02-27-2026 | $169.75 | $169.57 | $171.38 | $171.20 | $167.65 | $167.48 | $171.34 | $171.16 | 569,019 | $569,019.00 |
| 02-26-2026 | $171.91 | $171.91 | $172.87 | $172.87 | $168.95 | $168.95 | $172.20 | $172.20 | 571,755 | $571,755.00 |
| 02-25-2026 | $171.53 | $171.53 | $172.04 | $172.04 | $167.81 | $167.81 | $170.00 | $170.00 | 902,279 | $902,279.00 |
| 02-24-2026 | $169.04 | $169.04 | $171.79 | $171.79 | $167.41 | $167.41 | $170.82 | $170.82 | 567,708 | $567,708.00 |