Stockscreener 앱 받기
133.00
1.59%
-2.15
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $133.9 | $128.0 | $5.83 | 1,524,729.0 | -1.59% |
| 2026-05-21 | $138.7 | $131.3 | $7.39 | 2,131,061.0 | -1.23% |
| 2026-05-20 | $137.3 | $131.4 | $5.86 | 856,834.0 | +3.98% |
| 2026-05-19 | $134.3 | $130.6 | $3.65 | 744,607.0 | -2.73% |
| 2026-05-18 | $136.9 | $134.0 | $2.89 | 707,968.0 | -0.27% |
| 2026-05-15 | $139.1 | $135.4 | $3.62 | 789,684.0 | -3.18% |
| 2026-05-14 | $142.1 | $137.9 | $4.20 | 638,150.0 | +1.56% |
| 2026-05-13 | $139.4 | $134.4 | $4.94 | 1,015,680.0 | -1.32% |
| 2026-05-12 | $143.7 | $139.5 | $4.20 | 604,047.0 | -2.80% |
| 2026-05-11 | $144.3 | $141.1 | $3.27 | 667,889.0 | +0.43% |
| 2026-05-08 | $145.5 | $142.7 | $2.73 | 527,510.0 | -0.61% |
| 2026-05-07 | $152.4 | $143.2 | $9.17 | 642,382.0 | -3.12% |
| 2026-05-06 | $149.1 | $145.7 | $3.44 | 1,314,382.0 | +4.26% |
| 2026-05-05 | $144.5 | $141.6 | $2.88 | 661,161.0 | +1.35% |
| 2026-05-04 | $145.7 | $140.5 | $5.19 | 671,196.0 | -4.45% |
| 2026-05-01 | $150.4 | $147.2 | $3.24 | 433,606.0 | -1.30% |
| 2026-04-30 | $149.7 | $146.5 | $3.25 | 738,850.0 | +1.94% |
| 2026-04-29 | $150.4 | $145.1 | $5.29 | 582,508.0 | -2.00% |
| 2026-04-28 | $153.6 | $148.8 | $4.86 | 467,374.0 | -2.03% |
| 2026-04-27 | $154.3 | $151.8 | $2.50 | 654,908.0 | +0.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $152.4 | $128.0 | $24.38 | 15,455,615.0 | -10.89% |
| 2026-04 | $159.1 | $132.3 | $26.76 | 20,001,188.0 | +8.84% |
| 2026-03 | $169.6 | $130.6 | $38.97 | 20,600,389.0 | -19.97% |
| 2026-02 | $179.3 | $151.4 | $27.91 | 15,180,419.0 | +12.69% |
| 2026-01 | $160.8 | $144.2 | $16.65 | 12,915,485.0 | +4.98% |
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $154.7 | $142.9 | $11.85 | 9,683,371.0 | -3.56% |
| 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% |
1.17%
자본화:
|
볼륨(24시간):