Get the Stockscreener App
137.49
1.24%
1.6904
Advanced Drainage Systems Inc Stock (WMS) Price History
The historical daily chart and data for Advanced Drainage Systems Inc stock (WMS), show that the latest closing stock price as of September 26, 2025, is $137.49.
- Advanced Drainage Systems Inc all-time high stock price is $184.27, occurred on May 16, 2024.
- The lowest Advanced Drainage Systems Inc stock price recorded was $14.74 on August 05, 2014. Since then, Advanced Drainage Systems Inc's stock price has risen over 832.77% to $137.49 now.
- The 52-week high stock price for WMS is $166.03, representing a 20.76% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for WMS is $93.92, indicating a -31.69% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Advanced Drainage Systems Inc (WMS) stock in the beginning of 2024 was $134.42. The stock closed the year at $81.97, a loss of over -39.02% for the year.
The table below shows more information about WMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 26, 2025 | $138.0 | $135.3 | $2.68 | 258,433.0 | +1.24% |
| Sep 25, 2025 | $137.8 | $135.2 | $2.57 | 813,875.0 | -1.77% |
| Sep 24, 2025 | $145.2 | $138.2 | $7.04 | 728,319.0 | -4.21% |
| Sep 23, 2025 | $148.4 | $143.3 | $5.07 | 841,877.0 | +0.44% |
| Sep 22, 2025 | $144.3 | $140.1 | $4.28 | 505,530.0 | +0.37% |
| Sep 19, 2025 | $144.9 | $142.3 | $2.59 | 1,058,856.0 | -1.03% |
| Sep 18, 2025 | $145.3 | $139.8 | $5.50 | 1,217,460.0 | +2.88% |
| Sep 17, 2025 | $146.9 | $140.0 | $6.94 | 838,077.0 | -2.75% |
| Sep 16, 2025 | $145.2 | $143.1 | $2.15 | 686,848.0 | +1.27% |
| Sep 15, 2025 | $143.1 | $140.6 | $2.58 | 506,031.0 | +0.91% |
| Sep 12, 2025 | $147.0 | $140.4 | $6.59 | 792,479.0 | -3.60% |
| Sep 11, 2025 | $147.2 | $141.4 | $5.79 | 895,947.0 | +4.10% |
| Sep 10, 2025 | $142.5 | $137.7 | $4.76 | 1,245,900.0 | +2.03% |
| Sep 09, 2025 | $144.8 | $132.0 | $12.82 | 1,948,723.0 | -6.94% |
| Sep 08, 2025 | $148.9 | $146.2 | $2.67 | 568,912.0 | +0.06% |
| Sep 05, 2025 | $148.8 | $144.8 | $4.01 | 707,684.0 | +3.02% |
| Sep 04, 2025 | $144.4 | $141.9 | $2.50 | 728,605.0 | +1.48% |
| Sep 03, 2025 | $142.0 | $140.4 | $1.66 | 699,941.0 | +0.35% |
| Sep 02, 2025 | $141.5 | $139.5 | $2.00 | 837,468.0 | -1.74% |
| Aug 29, 2025 | $146.1 | $143.4 | $2.70 | 532,680.0 | -1.02% |
| Aug 28, 2025 | $146.8 | $143.4 | $3.36 | 616,647.0 | -0.32% |
| Aug 27, 2025 | $146.5 | $142.8 | $3.67 | 650,023.0 | +0.39% |
Advanced Drainage Systems Inc Stock (WMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advanced Drainage Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advanced Drainage Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advanced Drainage Systems Inc Stock (WMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $148.9 | $132.0 | $16.89 | 15,880,965.0 | -4.51% |
| Aug, 2025 | $149.0 | $110.8 | $38.13 | 19,829,631.0 | +25.46% |
| Jul, 2025 | $124.5 | $109.6 | $14.85 | 14,072,331.0 | -0.10% |
| Jun, 2025 | $119.5 | $105.1 | $14.41 | 16,499,668.0 | +4.46% |
| May, 2025 | $125.5 | $104.7 | $20.81 | 16,909,433.0 | -3.11% |
| Apr, 2025 | $113.9 | $93.92 | $19.94 | 12,102,290.0 | +4.45% |
| Mar, 2025 | $118.2 | $104.3 | $13.92 | 13,290,085.0 | -2.46% |
| Feb, 2025 | $130.3 | $110.1 | $20.23 | 13,065,415.0 | -7.87% |
| Jan, 2025 | $128.9 | $110.8 | $18.11 | 10,419,752.0 | +4.59% |
Advanced Drainage Systems Inc Stock (WMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $136.8 | $113.1 | $23.75 | 12,935,484.0 | -15.12% |
| Nov, 2024 | $166.0 | $127.6 | $38.41 | 14,490,536.0 | -9.73% |
| Oct, 2024 | $159.8 | $147.2 | $12.56 | 7,546,876.0 | -4.63% |
| Sep, 2024 | $161.4 | $138.3 | $23.15 | 9,871,730.0 | +0.26% |
| Aug, 2024 | $179.2 | $135.0 | $44.25 | 13,527,693.0 | -11.46% |
| Jul, 2024 | $179.6 | $151.9 | $27.64 | 10,141,601.0 | +10.38% |
| Jun, 2024 | $177.2 | $158.3 | $18.81 | 10,880,175.0 | -7.55% |
| May, 2024 | $184.3 | $156.0 | $28.27 | 10,617,031.0 | +10.50% |
| Apr, 2024 | $173.1 | $153.4 | $19.72 | 7,974,571.0 | -8.85% |
| Mar, 2024 | $176.3 | $158.4 | $17.90 | 9,836,701.0 | +5.51% |
| Feb, 2024 | $166.2 | $129.9 | $36.36 | 11,841,708.0 | +25.16% |
| Jan, 2024 | $140.0 | $126.7 | $13.36 | 8,288,424.0 | -7.27% |
Advanced Drainage Systems Inc Stock (WMS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $145.7 | $120.3 | $25.35 | 9,902,265.0 | +16.13% |
| Nov, 2023 | $123.6 | $104.2 | $19.47 | 9,771,399.0 | +13.37% |
| Oct, 2023 | $123.4 | $102.3 | $21.10 | 12,418,555.0 | -6.15% |
| Sep, 2023 | $131.3 | $112.5 | $18.88 | 13,003,857.0 | -11.18% |
| Aug, 2023 | $134.9 | $120.8 | $14.14 | 14,339,618.0 | +5.06% |
| Jul, 2023 | $123.4 | $109.9 | $13.55 | 12,351,340.0 | +7.22% |
| Jun, 2023 | $116.2 | $95.33 | $20.85 | 14,839,461.0 | +17.58% |
| May, 2023 | $100.6 | $81.25 | $19.35 | 12,399,593.0 | +12.89% |
| Apr, 2023 | $86.78 | $75.76 | $11.02 | 11,555,358.0 | +1.79% |
| Mar, 2023 | $98.88 | $75.02 | $23.86 | 35,567,991.0 | -5.09% |
| Feb, 2023 | $105.8 | $85.11 | $20.65 | 19,730,257.0 | -12.01% |
| Jan, 2023 | $101.1 | $80.28 | $20.83 | 13,980,697.0 | +23.02% |
1.84%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):