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 (%)
Jun 12, 2024
167.69
171.53
165.88
169.97
388,219
+7.10(+4.36%)
Jun 11, 2024
161.78
163.35
159.89
162.87
429,907
+0.35(+0.22%)
Jun 10, 2024
160.11
162.75
159.54
162.52
716,338
+0.71(+0.44%)
Jun 07, 2024
161.56
162.08
160.01
161.81
524,832
-1.05(-0.64%)
Jun 06, 2024
166.22
167.20
161.99
162.86
430,317
-3.68(-2.21%)
Jun 05, 2024
164.33
166.76
162.50
166.54
531,481
+2.83(+1.73%)
Jun 04, 2024
167.64
168.87
162.75
163.71
579,657
-5.43(-3.21%)
Jun 03, 2024
174.36
174.36
168.35
169.14
307,587
-4.35(-2.51%)
May 31, 2024
173.44
175.32
170.15
173.49
467,531
+0.53(+0.31%)
May 30, 2024
171.61
174.54
170.31
172.96
583,742
+1.36(+0.79%)
May 29, 2024
169.85
172.45
169.65
171.60
581,021
-0.66(-0.38%)
May 28, 2024
174.27
175.06
170.64
172.26
614,737
-1.88(-1.08%)
May 24, 2024
175.67
175.94
172.73
174.14
443,887
-0.64(-0.37%)
May 23, 2024
178.84
178.84
173.11
174.78
313,594
-2.12(-1.20%)
May 22, 2024
178.46
180.86
175.78
176.90
413,719
-2.18(-1.22%)
May 21, 2024
176.73
179.21
176.53
179.07
434,318
+1.86(+1.05%)
May 20, 2024
174.40
177.55
172.57
177.22
635,625
+3.25(+1.87%)
May 17, 2024
173.68
174.78
170.39
173.97
688,806
+1.69(+0.98%)
May 16, 2024
180.47
184.10
168.12
172.28
1,202,907
-3.74(-2.12%)
May 15, 2024
174.69
177.03
173.77
176.02
553,636
+2.87(+1.66%)
May 14, 2024
171.88
173.28
170.60
173.15
530,128
+2.29(+1.34%)
May 13, 2024
173.20
173.20
170.39
170.86
339,762
-1.42(-0.82%)
May 10, 2024
172.19
173.59
171.40
172.28
338,844
+0.09(+0.05%)
May 09, 2024
168.17
172.41
168.06
172.19
326,567
+4.15(+2.47%)
May 08, 2024
168.29
168.81
166.68
168.04
337,260
+0.07(+0.04%)
May 07, 2024
168.94
169.78
167.44
167.97
392,691
-1.36(-0.80%)
May 06, 2024
166.69
169.42
166.65
169.33
270,024
+4.59(+2.79%)
May 03, 2024
164.89
166.42
164.32
164.74
347,492
+2.95(+1.82%)
May 02, 2024
160.21
161.91
155.92
161.79
353,314
+3.43(+2.16%)
May 01, 2024
157.03
161.69
155.86
158.36
678,897
+1.51(+0.96%)
Apr 30, 2024
161.47
163.53
156.75
156.85
373,575
-5.81(-3.57%)
Apr 29, 2024
163.09
164.41
161.77
162.67
285,696
+0.12(+0.07%)
Apr 26, 2024
160.85
164.40
159.84
162.55
313,483
+1.36(+0.84%)
Apr 25, 2024
157.78
161.47
155.64
161.19
324,746
+1.02(+0.64%)
Apr 24, 2024
160.13
162.19
159.10
160.17
286,948
+0.04(+0.02%)
Apr 23, 2024
157.69
161.72
155.56
160.13
264,881
+3.75(+2.40%)
Apr 22, 2024
156.84
158.02
154.87
156.38
352,765
+0.96(+0.62%)
Apr 19, 2024
156.14
157.70
153.29
155.43
700,630
-1.24(-0.79%)
Apr 18, 2024
158.36
160.79
156.40
156.66
404,886
-0.10(-0.06%)
Apr 17, 2024
161.79
162.49
155.06
156.76
518,956
-4.01(-2.49%)
Apr 16, 2024
160.25
161.32
157.28
160.77
648,842
-1.58(-0.97%)
Apr 15, 2024
165.70
166.81
161.81
162.35
384,637
-1.44(-0.88%)
Apr 12, 2024
164.02
165.02
162.81
163.79
288,336
-1.44(-0.87%)
Apr 11, 2024
166.15
166.27
163.67
165.23
288,513
+0.17(+0.10%)
Apr 10, 2024
164.85
168.57
162.85
165.06
375,201
-4.34(-2.56%)
Apr 09, 2024
170.80
170.80
166.94
169.39
256,018
-1.03(-0.60%)
Apr 08, 2024
172.34
172.42
170.05
170.42
225,344
-0.39(-0.23%)
Apr 05, 2024
166.58
170.90
166.58
170.81
319,221
+5.04(+3.04%)
Apr 04, 2024
169.35
171.36
165.01
165.78
282,952
-1.61(-0.96%)
Apr 03, 2024
166.49
169.73
166.49
167.38
354,737
+0.40(+0.24%)
Apr 02, 2024
168.29
168.95
163.92
166.99
616,446
-3.26(-1.91%)
Apr 01, 2024
172.24
172.99
170.19
170.24
298,744
-1.84(-1.07%)
Mar 28, 2024
171.54
173.77
171.54
172.08
394,040
+0.80(+0.47%)
Mar 27, 2024
169.47
172.51
168.67
171.28
330,839
+3.64(+2.17%)
Mar 26, 2024
168.61
169.66
165.90
167.65
767,385
-0.81(-0.48%)
Mar 25, 2024
170.35
171.17
168.04
168.45
279,284
-2.63(-1.54%)
Mar 22, 2024
173.66
173.83
170.11
171.08
639,990
-1.32(-0.77%)
Mar 21, 2024
174.46
176.15
172.13
172.40
561,219
-0.12(-0.07%)
Mar 20, 2024
168.43
172.60
167.72
172.52
482,064
+4.36(+2.59%)
Mar 19, 2024
162.01
169.19
162.01
168.16
785,487
+5.72(+3.52%)
Mar 18, 2024
164.82
166.73
161.70
162.44
403,024
-0.69(-0.42%)
Mar 15, 2024
160.90
164.01
160.90
163.13
929,075
+0.98(+0.60%)
Mar 14, 2024
162.91
163.35
160.74
162.15
396,663
-0.68(-0.42%)
Mar 13, 2024
160.70
163.55
160.70
162.83
487,132
+1.52(+0.94%)
Mar 12, 2024
161.14
162.25
159.29
161.31
510,680
+0.97(+0.60%)
Mar 11, 2024
159.85
161.76
158.26
160.34
499,077
-1.26(-0.78%)
Mar 08, 2024
166.85
168.28
160.97
161.60
372,138
-4.03(-2.43%)
Mar 07, 2024
164.33
166.62
162.82
165.63
363,347
+2.41(+1.48%)
Mar 06, 2024
164.09
164.93
162.51
163.22
363,600
+1.46(+0.90%)
Mar 05, 2024
163.44
165.55
160.87
161.76
389,016
-2.82(-1.71%)
Mar 04, 2024
163.54
167.56
163.54
164.58
530,012
+1.89(+1.16%)
Mar 01, 2024
162.46
164.30
162.16
162.69
377,333
-0.40(-0.25%)
Feb 29, 2024
160.84
163.73
157.12
163.09
1,073,622
-2.75(-1.66%)
Feb 28, 2024
163.81
165.95
162.76
165.84
371,076
+1.60(+0.97%)
Feb 27, 2024
164.52
165.07
162.94
164.24
360,483
+0.63(+0.38%)
Feb 26, 2024
162.92
164.13
161.66
163.61
255,930
+0.47(+0.29%)
Feb 23, 2024
163.52
164.85
161.56
163.14
283,876
-0.14(-0.09%)
Feb 22, 2024
160.77
163.35
160.38
163.28
356,695
+4.42(+2.78%)
Feb 21, 2024
156.08
159.68
155.87
158.86
449,656
-1.54(-0.96%)
Feb 20, 2024
158.62
160.90
157.21
160.40
544,399
-2.33(-1.43%)
Feb 16, 2024
161.59
165.57
161.10
162.72
417,311
-0.95(-0.58%)
Feb 15, 2024
163.35
164.38
160.48
163.67
468,343
+1.39(+0.85%)
Feb 14, 2024
160.12
162.44
156.95
162.28
591,540
+4.65(+2.95%)
Feb 13, 2024
157.13
160.81
155.57
157.63
634,300
-5.54(-3.40%)
Feb 12, 2024
162.40
164.11
159.09
163.17
796,317
+1.42(+0.88%)
Feb 09, 2024
159.39
163.17
158.28
161.75
1,182,574
+4.06(+2.58%)
Feb 08, 2024
149.74
159.21
148.09
157.69
1,624,889
+19.85(+14.40%)
Feb 07, 2024
135.66
139.10
134.94
137.84
930,118
+3.84(+2.87%)
Feb 06, 2024
132.30
134.22
131.77
133.99
302,648
+1.98(+1.50%)
Feb 05, 2024
133.54
133.92
129.65
132.02
409,452
-2.80(-2.07%)
Feb 02, 2024
130.90
135.21
130.34
134.81
457,792
+2.11(+1.59%)
Feb 01, 2024
131.60
133.76
130.10
132.71
360,148
+2.52(+1.93%)
Jan 31, 2024
132.38
133.62
130.06
130.19
384,507
-2.29(-1.73%)
Jan 30, 2024
132.05
133.34
131.29
132.48
422,171
-0.51(-0.38%)
Jan 29, 2024
130.69
133.00
129.12
132.99
273,281
+2.14(+1.63%)
Jan 26, 2024
131.79
133.29
130.58
130.85
199,926
-0.65(-0.49%)
Jan 25, 2024
130.18
131.53
129.34
131.50
241,979
+3.21(+2.51%)
Jan 24, 2024
131.86
131.93
127.96
128.28
302,707
-2.23(-1.71%)
Jan 23, 2024
135.06
135.74
130.15
130.51
345,438
-4.39(-3.26%)
Jan 22, 2024
134.93
136.97
133.79
134.90
337,914
+1.00(+0.75%)
Jan 19, 2024
132.76
134.42
131.44
133.90
588,588
+1.41(+1.06%)
Jan 18, 2024
131.90
133.16
130.16
132.50
377,213
+1.52(+1.16%)
Jan 17, 2024
129.04
131.72
129.04
130.98
507,093
+0.92(+0.71%)
Jan 16, 2024
126.73
130.11
126.44
130.06
587,541
+2.10(+1.64%)
Jan 12, 2024
129.32
129.75
127.51
127.96
301,427
-0.49(-0.38%)
Jan 11, 2024
129.02
129.82
126.79
128.45
287,308
-0.81(-0.63%)
Jan 10, 2024
129.66
130.27
127.06
129.26
417,957
-0.42(-0.32%)
Jan 09, 2024
129.07
130.96
128.68
129.68
365,635
-1.10(-0.84%)
Jan 08, 2024
129.62
131.09
128.27
130.78
427,005
+2.46(+1.91%)
Jan 05, 2024
127.57
130.35
127.11
128.32
444,210
-0.24(-0.19%)
Jan 04, 2024
131.92
133.20
128.45
128.56
708,868
-4.67(-3.51%)
Jan 03, 2024
135.74
137.05
131.83
133.23
498,161
-4.40(-3.20%)
Jan 02, 2024
138.09
139.77
136.75
137.64
287,565
-2.76(-1.96%)
Dec 29, 2023
141.86
142.67
140.37
140.39
284,383
-1.91(-1.34%)
Dec 28, 2023
143.13
144.43
142.04
142.30
258,377
-1.25(-0.87%)
Dec 27, 2023
144.38
145.42
143.19
143.55
345,852
+0.35(+0.24%)
Dec 26, 2023
141.64
143.94
141.55
143.20
271,357
+1.82(+1.29%)
Dec 22, 2023
141.26
142.10
139.01
141.38
310,923
+1.05(+0.75%)
Dec 21, 2023
137.48
140.61
136.52
140.33
399,044
+4.35(+3.20%)
Dec 20, 2023
138.56
140.54
135.74
135.98
455,468
-2.94(-2.12%)
Dec 19, 2023
137.02
140.21
136.46
138.92
598,679
+3.09(+2.28%)
Dec 18, 2023
141.12
141.12
135.09
135.83
679,968
-4.51(-3.22%)
Dec 15, 2023
137.16
141.88
136.77
140.34
1,420,464
+2.64(+1.91%)
Dec 14, 2023
130.81
140.56
130.81
137.71
1,409,865
+9.17(+7.14%)
Dec 13, 2023
127.03
128.78
123.72
128.53
491,410
+1.70(+1.34%)
Dec 12, 2023
126.36
127.95
125.24
126.84
488,768
+0.34(+0.27%)
Dec 11, 2023
125.83
126.89
125.28
126.50
298,227
+0.49(+0.39%)
Dec 08, 2023
125.28
126.58
124.65
126.01
258,121
+0.93(+0.74%)
Dec 07, 2023
123.06
125.08
122.39
125.08
290,875
+1.70(+1.38%)
Dec 06, 2023
125.36
126.74
123.31
123.38
413,508
-0.62(-0.50%)
Dec 05, 2023
124.78
125.48
123.70
124.00
389,602
-1.56(-1.24%)
Dec 04, 2023
124.37
125.85
123.38
125.56
430,043
+0.31(+0.25%)
Dec 01, 2023
120.90
125.27
120.12
125.25
476,012
+4.35(+3.60%)
Nov 30, 2023
121.67
122.13
119.05
120.90
433,895
-0.96(-0.79%)
Nov 29, 2023
120.85
123.27
120.72
121.85
556,969
+2.60(+2.18%)
Nov 28, 2023
120.50
121.67
118.90
119.25
295,084
-1.87(-1.54%)
Nov 27, 2023
118.36
121.51
117.63
121.12
507,735
+1.90(+1.59%)
Nov 24, 2023
118.80
119.48
118.43
119.22
107,748
+0.09(+0.08%)
Nov 22, 2023
118.65
120.11
118.19
119.13
316,938
+1.56(+1.32%)
Nov 21, 2023
116.97
118.32
116.64
117.58
337,179
-0.12(-0.10%)
Nov 20, 2023
118.66
119.31
117.41
117.70
379,155
-1.50(-1.26%)
Nov 17, 2023
118.89
120.09
118.89
119.20
280,920
+0.79(+0.67%)
Nov 16, 2023
119.03
120.66
118.22
118.41
340,165
-0.72(-0.60%)
Nov 15, 2023
119.65
121.63
119.01
119.13
653,178
-0.57(-0.48%)
Nov 14, 2023
116.83
120.44
116.78
119.70
534,636
+6.55(+5.79%)
Nov 13, 2023
112.02
113.78
111.78
113.15
316,414
+0.30(+0.26%)
Nov 10, 2023
111.19
113.45
110.29
112.85
391,567
+2.12(+1.92%)
Nov 09, 2023
111.55
112.14
110.06
110.73
293,287
+0.36(+0.33%)
Nov 08, 2023
111.45
111.55
109.99
110.37
331,412
-1.26(-1.13%)
Nov 07, 2023
111.06
111.78
110.02
111.62
414,335
+0.14(+0.12%)
Nov 06, 2023
112.20
113.81
110.61
111.48
419,831
-0.85(-0.75%)
Nov 03, 2023
108.85
114.67
108.40
112.33
665,467
+5.47(+5.12%)
Nov 02, 2023
111.86
114.66
103.86
106.86
1,065,409
-1.02(-0.94%)
Nov 01, 2023
106.09
108.40
105.50
107.88
1,180,516
+1.36(+1.27%)
Oct 31, 2023
107.15
108.29
106.16
106.52
421,808
-0.14(-0.13%)
Oct 30, 2023
105.92
107.21
104.92
106.66
518,816
+1.60(+1.52%)
Oct 27, 2023
104.22
106.04
102.02
105.06
604,568
+1.19(+1.14%)
Oct 26, 2023
105.06
105.74
102.80
103.88
1,034,218
-0.79(-0.75%)
Oct 25, 2023
106.83
106.88
104.64
104.67
568,411
-3.21(-2.98%)
Oct 24, 2023
109.07
109.91
107.45
107.88
346,799
-0.21(-0.19%)
Oct 23, 2023
108.80
110.27
107.81
108.08
567,298
-0.91(-0.83%)
Oct 20, 2023
110.56
111.83
108.73
108.99
902,261
-0.90(-0.82%)
Oct 19, 2023
112.81
113.73
109.33
109.89
853,186
-3.25(-2.87%)
Oct 18, 2023
116.28
116.78
112.87
113.14
528,368
-4.68(-3.97%)
Oct 17, 2023
116.81
119.95
116.70
117.82
488,393
+0.26(+0.22%)
Oct 16, 2023
117.22
118.67
115.56
117.56
357,538
+1.90(+1.65%)
Oct 13, 2023
119.02
119.24
114.94
115.65
304,703
-3.16(-2.66%)
Oct 12, 2023
122.42
122.64
117.34
118.81
453,670
-4.08(-3.32%)
Oct 11, 2023
118.67
123.06
118.25
122.89
500,371
+4.21(+3.54%)
Oct 10, 2023
117.97
119.90
117.97
118.68
377,391
+1.20(+1.02%)
Oct 09, 2023
115.63
117.67
115.13
117.49
562,610
+1.09(+0.93%)
Oct 06, 2023
113.12
117.10
113.12
116.40
372,606
+2.00(+1.75%)
Oct 05, 2023
114.26
115.72
113.54
114.40
489,715
-0.05(-0.04%)
Oct 04, 2023
112.08
114.77
109.95
114.45
937,180
+2.86(+2.56%)
Oct 03, 2023
112.75
113.87
110.11
111.58
760,694
-2.10(-1.85%)
Oct 02, 2023
112.85
114.73
112.62
113.69
520,451
+0.19(+0.17%)
Sep 29, 2023
114.49
114.60
113.15
113.50
583,543
+0.00(+0.00%)
Sep 28, 2023
112.50
114.67
112.32
113.50
807,681
+0.99(+0.88%)
Sep 27, 2023
114.43
115.23
112.14
112.51
1,414,575
-0.59(-0.52%)
Sep 26, 2023
114.10
115.39
112.98
113.10
288,816
-1.98(-1.72%)
Sep 25, 2023
114.37
115.71
114.78
115.08
326,362
+0.15(+0.13%)
Sep 22, 2023
114.14
115.57
113.22
114.94
390,299
+1.08(+0.95%)
Sep 21, 2023
114.03
115.19
112.81
113.86
557,710
-1.30(-1.13%)
Sep 20, 2023
117.79
119.27
114.94
115.15
369,059
-2.13(-1.82%)
Sep 19, 2023
117.52
118.76
115.62
117.29
453,871
-0.67(-0.57%)
Sep 18, 2023
119.32
119.91
117.65
117.96
472,109
-1.17(-0.98%)
Sep 15, 2023
121.92
122.76
118.85
119.12
2,089,074
-3.75(-3.05%)
Sep 14, 2023
120.32
123.57
119.52
122.87
587,699
+3.61(+3.03%)
Sep 13, 2023
120.47
121.73
119.03
119.26
400,085
-1.69(-1.40%)
Sep 12, 2023
121.95
123.18
120.60
120.96
578,998
-1.11(-0.91%)
Sep 11, 2023
122.33
123.33
122.02
122.06
472,519
+0.83(+0.68%)
Sep 08, 2023
123.37
124.66
120.73
121.24
632,251
-4.36(-3.47%)
Sep 07, 2023
126.38
127.47
125.23
125.59
551,502
-1.09(-0.86%)
Sep 06, 2023
127.42
129.04
125.68
126.68
691,690
-1.45(-1.13%)
Sep 05, 2023
128.44
129.16
124.47
128.13
716,399
-1.75(-1.34%)
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
.