Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advanced Drainage Systems Inc
(NY:
WMS
)
169.97
+7.10 (+4.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
25.99
26.47
25.95
26.13
635,635
-0.03(-0.10%)
May 28, 2015
26.17
26.26
25.82
26.16
268,023
-0.13(-0.48%)
May 27, 2015
25.79
26.67
25.79
26.28
553,808
+0.49(+1.88%)
May 26, 2015
26.05
26.15
25.72
25.80
297,526
-0.24(-0.93%)
May 22, 2015
26.23
26.04
26.04
26.04
307,187
-0.22(-0.82%)
May 21, 2015
26.57
26.70
25.99
26.26
312,514
-0.36(-1.35%)
May 20, 2015
26.59
26.80
26.33
26.62
267,791
+0.07(+0.27%)
May 19, 2015
26.74
26.80
26.33
26.54
224,049
-0.17(-0.64%)
May 18, 2015
26.65
26.93
26.51
26.71
251,232
+0.12(+0.44%)
May 15, 2015
26.90
27.25
26.55
26.60
355,145
-0.28(-1.04%)
May 14, 2015
27.12
27.73
26.56
26.88
1,221,300
-0.16(-0.60%)
May 13, 2015
26.77
27.23
26.77
27.04
501,753
+0.25(+0.94%)
May 12, 2015
25.69
27.16
24.68
26.79
948,729
+2.07(+8.37%)
May 11, 2015
24.78
25.05
24.63
24.72
376,904
-0.02(-0.07%)
May 08, 2015
24.95
25.17
24.69
24.73
411,090
+0.00(+0.00%)
May 07, 2015
24.01
24.94
24.01
24.73
212,486
+0.68(+2.84%)
May 06, 2015
24.11
24.23
23.69
24.05
334,988
-0.07(-0.30%)
May 05, 2015
25.49
25.72
23.94
24.12
357,883
-1.48(-5.76%)
May 04, 2015
25.13
25.78
25.12
25.60
433,853
+0.47(+1.86%)
May 01, 2015
25.22
25.37
24.91
25.13
170,151
-0.06(-0.25%)
Apr 30, 2015
25.71
25.94
25.09
25.19
321,148
-0.67(-2.61%)
Apr 29, 2015
26.02
26.23
25.54
25.87
515,292
-0.18(-0.69%)
Apr 28, 2015
25.55
26.19
25.55
26.05
246,170
+0.42(+1.65%)
Apr 27, 2015
26.08
26.16
25.36
25.63
333,930
-0.33(-1.28%)
Apr 24, 2015
25.99
26.23
25.83
25.96
267,053
+0.06(+0.24%)
Apr 23, 2015
25.59
26.09
25.42
25.90
207,562
+0.20(+0.77%)
Apr 22, 2015
25.22
25.72
25.21
25.70
168,631
+0.48(+1.89%)
Apr 21, 2015
25.88
26.45
25.22
25.22
307,088
-0.64(-2.47%)
Apr 20, 2015
26.08
26.26
25.66
25.86
122,882
-0.13(-0.52%)
Apr 17, 2015
26.14
26.48
25.85
25.99
368,609
-0.33(-1.26%)
Apr 16, 2015
26.94
26.94
26.32
26.33
710,443
-0.54(-2.01%)
Apr 15, 2015
26.60
27.43
26.59
26.87
284,892
+0.40(+1.53%)
Apr 14, 2015
25.79
26.49
25.50
26.46
339,533
+0.68(+2.65%)
Apr 13, 2015
25.58
25.99
25.58
25.78
504,433
+0.00(+0.00%)
Apr 10, 2015
25.94
25.95
25.31
25.78
159,616
-0.18(-0.69%)
Apr 09, 2015
25.85
26.09
25.20
25.96
260,551
+0.14(+0.56%)
Apr 08, 2015
25.43
26.10
25.27
25.81
558,913
+0.39(+1.52%)
Apr 07, 2015
26.15
26.44
25.38
25.43
387,520
-0.76(-2.92%)
Apr 06, 2015
26.12
26.45
26.12
26.19
258,782
+0.07(+0.28%)
Apr 02, 2015
26.18
26.12
26.12
26.12
365,313
+0.02(+0.07%)
Apr 01, 2015
26.99
26.99
26.01
26.10
325,621
-0.84(-3.11%)
Mar 31, 2015
26.59
26.99
26.54
26.94
223,192
+0.28(+1.05%)
Mar 30, 2015
26.18
26.75
26.18
26.66
241,077
+0.48(+1.82%)
Mar 27, 2015
25.87
26.21
25.56
26.18
454,321
+0.41(+1.61%)
Mar 26, 2015
26.01
26.08
25.19
25.77
568,739
-0.32(-1.24%)
Mar 25, 2015
26.10
26.25
26.04
26.09
336,926
-0.04(-0.14%)
Mar 24, 2015
26.01
26.31
25.86
26.13
214,681
+0.14(+0.52%)
Mar 23, 2015
25.99
26.18
25.76
25.99
244,579
+0.01(+0.03%)
Mar 20, 2015
26.02
26.09
25.53
25.99
904,536
+0.17(+0.66%)
Mar 19, 2015
25.68
26.08
25.40
25.81
420,559
+0.08(+0.31%)
Mar 18, 2015
25.48
25.84
25.27
25.73
222,668
+0.24(+0.95%)
Mar 17, 2015
25.42
25.85
25.07
25.49
562,285
+0.29(+1.14%)
Mar 16, 2015
24.96
25.54
24.89
25.20
293,678
+0.14(+0.57%)
Mar 13, 2015
25.52
25.67
24.96
25.06
251,255
-0.37(-1.45%)
Mar 12, 2015
25.37
25.91
25.15
25.43
352,705
+0.18(+0.71%)
Mar 11, 2015
25.18
25.32
25.01
25.25
378,447
+0.15(+0.61%)
Mar 10, 2015
25.00
25.50
24.71
25.09
401,256
-0.09(-0.36%)
Mar 09, 2015
25.09
25.65
24.88
25.18
478,300
+0.17(+0.68%)
Mar 06, 2015
24.93
25.13
24.77
25.01
489,328
+0.04(+0.14%)
Mar 05, 2015
24.73
25.15
24.63
24.98
330,257
+0.29(+1.17%)
Mar 04, 2015
24.53
24.48
24.17
24.69
1,072,101
+0.21(+0.85%)
Mar 03, 2015
24.70
24.71
24.37
24.48
486,053
-0.21(-0.84%)
Mar 02, 2015
24.43
24.73
24.29
24.69
317,978
+0.26(+1.07%)
Feb 27, 2015
24.19
24.72
24.14
24.43
504,319
+0.27(+1.12%)
Feb 26, 2015
23.75
24.36
23.57
24.16
451,552
+0.28(+1.17%)
Feb 25, 2015
24.11
24.12
23.17
23.88
676,732
-0.23(-0.97%)
Feb 24, 2015
24.10
24.34
23.93
24.11
161,829
+0.05(+0.22%)
Feb 23, 2015
23.69
24.19
23.52
24.06
412,793
+0.47(+1.98%)
Feb 20, 2015
22.86
24.25
22.80
23.59
956,169
+0.85(+3.72%)
Feb 19, 2015
22.89
23.00
22.60
22.75
1,257,804
+0.22(+0.96%)
Feb 18, 2015
21.97
22.58
21.97
22.53
464,708
+0.40(+1.83%)
Feb 17, 2015
22.52
22.68
21.90
22.13
497,504
-0.40(-1.76%)
Feb 13, 2015
22.11
22.52
22.52
22.52
255,619
+0.32(+1.46%)
Feb 12, 2015
22.31
22.40
21.99
22.20
1,011,004
+0.05(+0.24%)
Feb 11, 2015
21.91
22.26
21.75
22.14
940,014
+0.41(+1.90%)
Feb 10, 2015
22.13
22.20
21.59
21.73
408,031
-0.25(-1.15%)
Feb 09, 2015
22.11
22.27
21.83
21.98
378,331
-0.09(-0.41%)
Feb 06, 2015
21.71
22.40
21.66
22.07
1,094,155
+0.49(+2.29%)
Feb 05, 2015
21.70
22.10
20.37
21.58
1,153,423
-0.50(-2.28%)
Feb 04, 2015
22.27
22.64
21.95
22.08
392,448
-0.23(-1.05%)
Feb 03, 2015
22.27
22.59
22.07
22.31
722,664
+0.04(+0.20%)
Feb 02, 2015
22.33
22.49
21.81
22.27
276,125
-0.11(-0.48%)
Jan 30, 2015
22.65
22.70
22.04
22.38
221,007
-0.34(-1.50%)
Jan 29, 2015
22.29
22.84
22.22
22.72
281,753
+0.41(+1.86%)
Jan 28, 2015
22.56
22.71
22.09
22.31
169,642
-0.14(-0.64%)
Jan 27, 2015
22.72
22.93
22.36
22.45
787,435
-0.57(-2.46%)
Jan 26, 2015
22.49
23.03
22.15
23.02
224,053
+0.44(+1.95%)
Jan 23, 2015
22.10
23.33
22.01
22.58
543,320
+0.38(+1.70%)
Jan 22, 2015
21.79
22.23
21.48
22.20
314,639
+0.41(+1.90%)
Jan 21, 2015
20.93
21.95
20.93
21.78
414,688
+0.74(+3.51%)
Jan 20, 2015
21.53
21.63
20.73
21.05
533,825
-0.37(-1.72%)
Jan 16, 2015
21.36
22.22
20.86
21.41
559,807
-0.09(-0.42%)
Jan 15, 2015
21.59
22.56
21.41
21.50
694,162
-0.10(-0.46%)
Jan 14, 2015
21.37
22.04
21.35
21.60
623,497
-0.02(-0.08%)
Jan 13, 2015
22.16
22.99
21.43
21.62
787,772
-0.54(-2.44%)
Jan 12, 2015
21.55
22.49
21.41
22.16
511,961
+0.54(+2.50%)
Jan 09, 2015
21.39
21.81
21.12
21.62
224,439
+0.20(+0.92%)
Jan 08, 2015
20.69
21.57
20.49
21.42
349,710
+0.61(+2.94%)
Jan 07, 2015
20.04
20.89
19.84
20.81
370,282
+0.70(+3.49%)
Jan 06, 2015
20.15
20.33
19.74
20.11
400,754
-0.05(-0.22%)
Jan 05, 2015
20.42
20.47
19.84
20.16
460,033
-0.47(-2.27%)
Jan 02, 2015
20.67
21.06
20.22
20.62
300,871
-0.05(-0.26%)
Dec 31, 2014
20.72
20.68
20.68
20.68
275,624
-0.10(-0.48%)
Dec 30, 2014
20.89
21.24
20.69
20.78
122,024
-0.22(-1.03%)
Dec 29, 2014
20.88
21.34
20.75
20.99
152,174
+0.11(+0.52%)
Dec 26, 2014
20.69
21.06
20.69
20.88
91,691
+0.19(+0.91%)
Dec 24, 2014
20.60
20.69
20.69
20.69
104,470
+0.25(+1.23%)
Dec 23, 2014
20.62
20.80
20.25
20.44
186,793
-0.19(-0.92%)
Dec 22, 2014
20.22
20.79
20.09
20.63
279,885
+0.34(+1.69%)
Dec 19, 2014
19.94
20.29
19.70
20.29
378,398
+0.39(+1.94%)
Dec 18, 2014
19.87
19.98
19.56
19.90
277,494
+0.26(+1.33%)
Dec 17, 2014
19.15
19.73
19.03
19.64
309,298
+0.56(+2.92%)
Dec 16, 2014
19.26
19.50
19.04
19.08
352,247
-0.16(-0.84%)
Dec 15, 2014
19.87
19.98
19.15
19.25
519,372
-0.22(-1.11%)
Dec 12, 2014
19.49
19.92
19.17
19.46
756,942
-0.27(-1.37%)
Dec 11, 2014
19.41
19.98
19.41
19.73
1,102,509
+0.26(+1.34%)
Dec 10, 2014
19.50
19.88
19.34
19.47
882,609
+0.02(+0.09%)
Dec 09, 2014
19.53
19.55
19.15
19.45
373,774
-0.14(-0.73%)
Dec 08, 2014
19.41
19.75
19.06
19.60
582,130
+0.18(+0.93%)
Dec 05, 2014
19.14
19.57
19.12
19.42
526,289
+0.30(+1.55%)
Dec 04, 2014
19.95
20.16
19.10
19.12
6,938,720
-0.37(-1.89%)
Dec 03, 2014
19.24
19.71
18.54
19.49
1,082,995
+0.15(+0.79%)
Dec 02, 2014
20.68
20.68
19.09
19.34
1,016,000
-1.55(-7.41%)
Dec 01, 2014
21.33
21.40
20.69
20.88
276,896
-0.27(-1.28%)
Nov 28, 2014
20.81
21.49
20.51
21.15
114,163
+0.24(+1.16%)
Nov 26, 2014
20.24
20.91
20.91
20.91
201,716
+0.38(+1.84%)
Nov 25, 2014
20.87
21.24
20.26
20.53
334,388
-0.35(-1.68%)
Nov 24, 2014
20.96
21.56
20.71
20.88
143,989
+0.01(+0.04%)
Nov 21, 2014
20.71
21.03
20.01
20.87
306,537
+0.40(+1.98%)
Nov 20, 2014
20.64
21.41
20.34
20.47
143,723
-0.34(-1.64%)
Nov 19, 2014
21.15
21.50
20.26
20.81
267,816
-0.23(-1.11%)
Nov 18, 2014
20.10
21.82
20.10
21.05
488,730
+0.85(+4.23%)
Nov 17, 2014
20.89
20.99
20.14
20.19
160,881
-0.70(-3.36%)
Nov 14, 2014
20.83
21.08
20.34
20.89
132,448
+0.03(+0.13%)
Nov 13, 2014
21.29
21.46
20.69
20.87
159,044
-0.48(-2.23%)
Nov 12, 2014
20.86
21.42
20.82
21.34
123,397
+0.32(+1.54%)
Nov 11, 2014
20.07
21.02
19.97
21.02
183,606
+1.03(+5.13%)
Nov 10, 2014
20.08
20.19
19.71
19.99
87,650
-0.02(-0.09%)
Nov 07, 2014
20.92
20.92
19.98
20.01
161,587
-0.87(-4.18%)
Nov 06, 2014
19.79
21.02
19.44
20.88
190,146
+1.44(+7.40%)
Nov 05, 2014
19.17
19.50
18.23
19.44
114,738
+0.59(+3.15%)
Nov 04, 2014
19.62
19.62
18.60
18.85
89,786
-0.93(-4.69%)
Nov 03, 2014
19.76
20.14
19.55
19.78
86,093
+0.13(+0.64%)
Oct 31, 2014
19.40
19.80
19.27
19.65
147,805
+0.64(+3.36%)
Oct 30, 2014
18.97
19.05
18.53
19.01
77,388
+0.04(+0.24%)
Oct 29, 2014
18.74
19.08
18.58
18.97
60,057
+0.20(+1.05%)
Oct 28, 2014
18.03
18.90
17.83
18.77
108,941
+0.87(+4.88%)
Oct 27, 2014
18.83
18.84
17.41
17.90
547,642
-0.94(-5.01%)
Oct 24, 2014
19.89
19.94
18.69
18.84
263,485
-1.03(-5.21%)
Oct 23, 2014
19.21
20.39
19.09
19.88
429,985
+0.88(+4.64%)
Oct 22, 2014
19.38
19.49
18.92
18.99
53,747
-0.51(-2.63%)
Oct 21, 2014
19.18
19.55
18.97
19.51
68,072
+0.40(+2.12%)
Oct 20, 2014
18.72
19.53
18.69
19.10
139,292
+0.15(+0.81%)
Oct 17, 2014
19.53
19.80
18.80
18.95
205,784
-0.33(-1.73%)
Oct 16, 2014
18.10
19.37
18.00
19.28
227,841
+1.02(+5.57%)
Oct 15, 2014
17.79
18.45
17.54
18.27
248,132
+0.16(+0.89%)
Oct 14, 2014
18.03
18.17
17.86
18.10
265,019
+0.02(+0.10%)
Oct 13, 2014
17.78
18.19
17.70
18.09
160,063
+0.28(+1.57%)
Oct 10, 2014
17.79
18.27
17.49
17.81
127,565
-0.01(-0.05%)
Oct 09, 2014
18.11
18.22
17.78
17.82
90,259
-0.30(-1.64%)
Oct 08, 2014
17.93
18.18
17.82
18.11
377,976
+0.10(+0.55%)
Oct 07, 2014
18.18
18.18
17.78
18.01
197,091
-0.30(-1.62%)
Oct 06, 2014
18.72
18.72
18.10
18.31
134,632
-0.39(-2.07%)
Oct 03, 2014
18.84
19.15
18.63
18.70
208,633
+0.04(+0.24%)
Oct 02, 2014
18.90
18.90
18.24
18.65
307,669
-0.15(-0.81%)
Oct 01, 2014
18.90
19.42
18.47
18.81
744,307
-0.05(-0.24%)
Sep 30, 2014
19.22
19.22
18.66
18.85
1,451,786
-0.25(-1.32%)
Sep 29, 2014
19.36
19.39
18.78
19.10
777,946
-0.48(-2.44%)
Sep 26, 2014
18.09
19.98
18.06
19.58
282,765
+1.39(+7.67%)
Sep 25, 2014
17.93
18.22
17.68
18.18
152,286
+0.28(+1.56%)
Sep 24, 2014
17.89
18.14
17.71
17.91
145,736
-0.11(-0.60%)
Sep 23, 2014
17.91
18.07
17.59
18.01
207,488
+0.06(+0.35%)
Sep 22, 2014
17.56
18.08
17.34
17.95
213,917
+0.36(+2.05%)
Sep 19, 2014
19.30
19.68
17.49
17.59
1,261,350
-1.70(-8.82%)
Sep 18, 2014
18.07
19.59
18.03
19.29
481,579
+1.23(+6.83%)
Sep 17, 2014
18.56
19.23
17.94
18.06
426,414
-0.31(-1.67%)
Sep 16, 2014
18.06
18.45
17.84
18.36
260,504
+0.40(+2.25%)
Sep 15, 2014
18.45
18.45
17.95
17.96
201,443
-0.38(-2.06%)
Sep 12, 2014
18.09
18.39
17.91
18.34
349,312
+0.24(+1.34%)
Sep 11, 2014
18.08
18.18
17.64
18.09
348,390
-0.08(-0.45%)
Sep 10, 2014
17.28
18.38
17.08
18.18
892,764
+1.12(+6.54%)
Sep 09, 2014
16.28
17.37
16.24
17.06
459,577
+0.89(+5.51%)
Sep 08, 2014
16.80
17.13
15.91
16.17
343,137
-0.82(-4.82%)
Sep 05, 2014
17.35
17.37
16.80
16.99
208,005
-0.23(-1.36%)
Sep 04, 2014
17.41
17.63
17.20
17.22
280,858
+0.00(+0.00%)
Sep 03, 2014
16.74
17.58
16.74
17.22
324,824
+0.12(+0.68%)
Sep 02, 2014
17.25
17.07
16.92
17.10
299,576
+0.04(+0.21%)
Aug 29, 2014
17.26
17.07
17.07
17.07
238,837
+0.02(+0.11%)
Aug 28, 2014
16.90
17.19
16.49
17.05
279,621
+0.13(+0.80%)
Aug 27, 2014
16.20
17.06
16.20
16.92
191,183
+0.76(+4.68%)
Aug 26, 2014
16.10
16.55
15.92
16.16
431,001
+0.05(+0.34%)
Aug 25, 2014
15.63
16.30
15.50
16.11
97,201
+0.67(+4.31%)
Aug 22, 2014
15.76
15.83
15.31
15.44
127,032
-0.17(-1.09%)
Aug 21, 2014
15.47
15.90
15.36
15.61
155,398
+0.16(+1.05%)
Aug 20, 2014
14.92
15.61
14.92
15.45
201,295
+0.63(+4.25%)
Aug 19, 2014
14.16
14.87
14.04
14.82
75,864
+0.56(+3.91%)
Aug 18, 2014
14.24
14.31
14.16
14.26
48,955
-0.01(-0.06%)
Aug 15, 2014
14.36
14.36
14.19
14.27
46,762
-0.11(-0.75%)
Aug 14, 2014
14.47
14.47
14.28
14.38
136,535
+0.04(+0.25%)
Aug 13, 2014
14.45
14.45
14.24
14.34
70,627
+0.18(+1.27%)
Aug 12, 2014
13.77
14.27
13.77
14.16
76,135
+0.40(+2.94%)
Aug 11, 2014
13.99
14.17
13.72
13.76
103,018
-0.45(-3.17%)
Aug 08, 2014
13.47
13.94
13.46
14.21
184,614
+0.73(+5.41%)
Aug 07, 2014
13.85
13.85
13.45
13.48
258,783
-0.10(-0.73%)
Aug 06, 2014
13.27
13.66
13.27
13.58
142,440
+0.19(+1.41%)
Aug 05, 2014
13.50
13.54
13.26
13.39
139,533
-0.11(-0.80%)
Aug 04, 2014
13.54
13.81
13.50
13.50
234,767
-0.04(-0.27%)
Aug 01, 2014
13.96
14.03
13.50
13.53
103,495
-0.45(-3.22%)
Jul 31, 2014
14.40
14.40
13.97
13.98
360,444
-0.34(-2.39%)
Jul 30, 2014
14.41
14.48
14.26
14.32
631,824
-0.08(-0.56%)
Jul 29, 2014
14.41
14.47
14.40
14.41
284,008
+0.01(+0.06%)
Jul 28, 2014
14.41
14.62
14.40
14.40
483,977
-0.13(-0.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.