Stockscreener 앱 받기
141.95
0.42%
-0.60
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $143.8 | $140.8 | $3.00 | 647,410.0 | -0.42% |
| 2025-10-02 | $142.7 | $139.7 | $3.03 | 744,531.0 | +1.29% |
| 2025-10-01 | $141.2 | $137.8 | $3.40 | 650,179.0 | +1.47% |
| 2025-09-30 | $138.9 | $136.2 | $2.78 | 592,268.0 | +0.51% |
| 2025-09-29 | $138.8 | $135.5 | $3.37 | 451,040.0 | +0.44% |
| 2025-09-26 | $138.0 | $135.3 | $2.68 | 528,343.0 | +1.17% |
| 2025-09-25 | $137.8 | $135.2 | $2.57 | 813,875.0 | -1.77% |
| 2025-09-24 | $145.2 | $138.2 | $7.04 | 728,319.0 | -4.21% |
| 2025-09-23 | $148.4 | $143.3 | $5.07 | 841,877.0 | +0.44% |
| 2025-09-22 | $144.3 | $140.1 | $4.28 | 505,530.0 | +0.37% |
| 2025-09-19 | $144.9 | $142.3 | $2.59 | 1,058,856.0 | -1.03% |
| 2025-09-18 | $145.3 | $139.8 | $5.50 | 1,217,460.0 | +2.88% |
| 2025-09-17 | $146.9 | $140.0 | $6.94 | 838,077.0 | -2.75% |
| 2025-09-16 | $145.2 | $143.1 | $2.15 | 686,848.0 | +1.27% |
| 2025-09-15 | $143.1 | $140.6 | $2.58 | 506,031.0 | +0.91% |
| 2025-09-12 | $147.0 | $140.4 | $6.59 | 792,479.0 | -3.60% |
| 2025-09-11 | $147.2 | $141.4 | $5.79 | 895,947.0 | +4.10% |
| 2025-09-10 | $142.5 | $137.7 | $4.76 | 1,245,900.0 | +2.03% |
| 2025-09-09 | $144.8 | $132.0 | $12.82 | 1,948,723.0 | -6.94% |
| 2025-09-08 | $148.9 | $146.2 | $2.67 | 568,912.0 | +0.06% |
| 2025-09-05 | $148.8 | $144.8 | $4.01 | 707,684.0 | +3.02% |
| 2025-09-04 | $144.4 | $141.9 | $2.50 | 728,605.0 | +1.48% |
Advanced Drainage Systems Inc 주식 (WMS) 연도별 가격 이력
이 심층 분석에서는 Advanced Drainage Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advanced Drainage Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $143.8 | $137.8 | $5.93 | 2,689,530.0 | +2.34% |
| 2025-09 | $148.9 | $132.0 | $16.89 | 17,194,183.0 | -3.66% |
| 2025-08 | $149.0 | $110.8 | $38.13 | 19,829,631.0 | +25.46% |
| 2025-07 | $124.5 | $109.6 | $14.85 | 14,072,331.0 | -0.10% |
| 2025-06 | $119.5 | $105.1 | $14.41 | 16,499,668.0 | +4.46% |
| 2025-05 | $125.5 | $104.7 | $20.81 | 16,909,433.0 | -3.11% |
| 2025-04 | $113.9 | $93.92 | $19.94 | 12,102,290.0 | +4.45% |
| 2025-03 | $118.2 | $104.3 | $13.92 | 13,290,085.0 | -2.46% |
| 2025-02 | $130.3 | $110.1 | $20.23 | 13,065,415.0 | -7.87% |
| 2025-01 | $128.9 | $110.8 | $18.11 | 10,419,752.0 | +4.59% |
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $136.8 | $113.1 | $23.75 | 12,935,484.0 | -15.12% |
| 2024-11 | $166.0 | $127.6 | $38.41 | 14,490,536.0 | -9.73% |
| 2024-10 | $159.8 | $147.2 | $12.56 | 7,546,876.0 | -4.63% |
| 2024-09 | $161.4 | $138.3 | $23.15 | 9,871,730.0 | +0.26% |
| 2024-08 | $179.2 | $135.0 | $44.25 | 13,527,693.0 | -11.46% |
| 2024-07 | $179.6 | $151.9 | $27.64 | 10,141,601.0 | +10.38% |
| 2024-06 | $177.2 | $158.3 | $18.81 | 10,880,175.0 | -7.55% |
| 2024-05 | $184.3 | $156.0 | $28.27 | 10,617,031.0 | +10.50% |
| 2024-04 | $173.1 | $153.4 | $19.72 | 7,974,571.0 | -8.85% |
| 2024-03 | $176.3 | $158.4 | $17.90 | 9,836,701.0 | +5.51% |
| 2024-02 | $166.2 | $129.9 | $36.36 | 11,841,708.0 | +25.16% |
| 2024-01 | $140.0 | $126.7 | $13.36 | 8,288,424.0 | -7.27% |
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $145.7 | $120.3 | $25.35 | 9,902,265.0 | +16.13% |
| 2023-11 | $123.6 | $104.2 | $19.47 | 9,771,399.0 | +13.37% |
| 2023-10 | $123.4 | $102.3 | $21.10 | 12,418,555.0 | -6.15% |
| 2023-09 | $131.3 | $112.5 | $18.88 | 13,003,857.0 | -11.18% |
| 2023-08 | $134.9 | $120.8 | $14.14 | 14,339,618.0 | +5.06% |
| 2023-07 | $123.4 | $109.9 | $13.55 | 12,351,340.0 | +7.22% |
| 2023-06 | $116.2 | $95.33 | $20.85 | 14,839,461.0 | +17.58% |
| 2023-05 | $100.6 | $81.25 | $19.35 | 12,399,593.0 | +12.89% |
| 2023-04 | $86.78 | $75.76 | $11.02 | 11,555,358.0 | +1.79% |
| 2023-03 | $98.88 | $75.02 | $23.86 | 35,567,991.0 | -5.09% |
| 2023-02 | $105.8 | $85.11 | $20.65 | 19,730,257.0 | -12.01% |
| 2023-01 | $101.1 | $80.28 | $20.83 | 13,980,697.0 | +23.02% |
1.53%
1.12%
자본화:
|
볼륨(24시간):