Stockscreener 앱 받기
148.92
0.75%
-1.13
시간 외 거래:
148.92
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $150.0 | $147.3 | $2.71 | 574,074.0 | -0.75% |
| 2025-12-04 | $152.8 | $148.9 | $3.88 | 460,731.0 | -1.24% |
| 2025-12-03 | $153.6 | $150.9 | $2.70 | 528,042.0 | +0.10% |
| 2025-12-02 | $154.7 | $151.2 | $3.48 | 548,373.0 | -0.62% |
| 2025-12-01 | $154.3 | $149.2 | $5.10 | 296,620.0 | +0.22% |
| 2025-11-28 | $153.8 | $151.1 | $2.71 | 291,216.0 | -0.72% |
| 2025-11-26 | $155.4 | $150.3 | $5.10 | 498,079.0 | +1.06% |
| 2025-11-25 | $152.3 | $147.3 | $5.02 | 574,450.0 | +3.00% |
| 2025-11-24 | $149.0 | $145.1 | $3.85 | 753,435.0 | +0.48% |
| 2025-11-21 | $147.2 | $141.8 | $5.33 | 927,082.0 | +3.24% |
| 2025-11-20 | $146.1 | $141.0 | $5.11 | 898,357.0 | -0.84% |
| 2025-11-19 | $143.9 | $141.3 | $2.61 | 771,421.0 | +0.93% |
| 2025-11-18 | $143.4 | $137.5 | $5.87 | 878,018.0 | +0.80% |
| 2025-11-17 | $144.4 | $140.8 | $3.53 | 538,020.0 | -2.32% |
| 2025-11-14 | $148.2 | $143.8 | $4.34 | 799,933.0 | -2.80% |
| 2025-11-13 | $152.7 | $147.2 | $5.47 | 981,428.0 | -1.63% |
| 2025-11-12 | $151.0 | $147.0 | $4.00 | 702,424.0 | +2.03% |
| 2025-11-11 | $149.1 | $145.7 | $3.40 | 391,848.0 | +0.31% |
| 2025-11-10 | $150.7 | $145.8 | $4.86 | 746,825.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $154.7 | $147.3 | $7.45 | 2,981,914.0 | -2.27% |
| 2025-11 | $155.4 | $133.8 | $21.63 | 15,172,364.0 | +8.80% |
| 2025-10 | $145.5 | $132.9 | $12.55 | 13,873,085.0 | +0.97% |
| 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% |
0.90%
0.21%
자본화:
|
볼륨(24시간):