Get the Stockscreener App
172.44
0.05%
+0.09
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 May 10, 2024, is $172.44.
- Advanced Drainage Systems Inc all-time high stock price is $176.31, occurred on March 21, 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 1,070% to $172.44 now.
- The 52-week high stock price for WMS is $176.31, representing a 2.24% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for WMS is $85.43, indicating a -50.46% decrease from the current share price, occurred on May 17, 2023.
- The closing price of Advanced Drainage Systems Inc (WMS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $173.8 | $171.6 | $2.19 | 332,024.0 | +0.05% |
| May 09, 2024 | $172.6 | $168.2 | $4.36 | 309,241.0 | +2.47% |
| May 08, 2024 | $169.0 | $166.8 | $2.14 | 324,529.0 | +0.04% |
| May 07, 2024 | $169.9 | $167.6 | $2.35 | 387,044.0 | -0.80% |
| May 06, 2024 | $169.6 | $166.8 | $2.78 | 265,822.0 | +2.79% |
| May 03, 2024 | $166.6 | $164.5 | $2.09 | 343,708.0 | +1.82% |
| May 02, 2024 | $162.1 | $156.1 | $6.00 | 344,124.0 | +2.16% |
| May 01, 2024 | $161.8 | $156.0 | $5.84 | 659,722.0 | +0.96% |
| Apr 30, 2024 | $163.7 | $156.9 | $6.80 | 362,573.0 | -3.57% |
| Apr 29, 2024 | $164.6 | $161.9 | $2.64 | 261,927.0 | +0.07% |
| Apr 26, 2024 | $164.6 | $160.0 | $4.56 | 304,388.0 | +0.84% |
| Apr 25, 2024 | $161.6 | $155.8 | $5.84 | 317,726.0 | +0.64% |
| Apr 24, 2024 | $162.3 | $159.2 | $3.09 | 277,242.0 | +0.02% |
| Apr 23, 2024 | $161.9 | $155.7 | $6.17 | 256,417.0 | +2.40% |
| Apr 22, 2024 | $158.2 | $155.0 | $3.16 | 340,313.0 | +0.62% |
| Apr 19, 2024 | $157.8 | $153.4 | $4.42 | 668,975.0 | -0.79% |
| Apr 18, 2024 | $160.9 | $156.5 | $4.40 | 396,889.0 | -0.06% |
| Apr 17, 2024 | $162.6 | $155.2 | $7.44 | 506,603.0 | -2.49% |
| Apr 16, 2024 | $161.5 | $157.4 | $4.04 | 635,612.0 | -0.97% |
| Apr 15, 2024 | $167.0 | $162.0 | $5.00 | 384,279.0 | -0.88% |
| Apr 12, 2024 | $165.2 | $163.0 | $2.20 | 288,070.0 | -0.87% |
| Apr 11, 2024 | $166.4 | $163.8 | $2.60 | 288,247.0 | +0.10% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $173.8 | $156.0 | $17.75 | 3,298,238.0 | +9.83% |
| 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% |
Advanced Drainage Systems Inc Stock (WMS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $100.0 | $79.90 | $20.10 | 15,323,055.0 | -15.72% |
| Nov, 2022 | $118.8 | $80.76 | $38.07 | 25,452,103.0 | -16.07% |
| Oct, 2022 | $136.5 | $115.1 | $21.47 | 12,650,661.0 | -6.83% |
| Sep, 2022 | $141.5 | $119.2 | $22.26 | 14,385,930.0 | -8.35% |
| Aug, 2022 | $153.4 | $116.0 | $37.36 | 17,573,502.0 | +14.24% |
| Jul, 2022 | $118.9 | $89.58 | $29.29 | 10,654,365.0 | +31.89% |
| Jun, 2022 | $114.7 | $80.81 | $33.87 | 15,139,368.0 | -17.75% |
| May, 2022 | $110.8 | $92.28 | $18.55 | 9,901,670.0 | +6.88% |
| Apr, 2022 | $122.7 | $99.31 | $23.36 | 6,680,361.0 | -13.76% |
| Mar, 2022 | $129.7 | $106.8 | $22.86 | 10,879,031.0 | +1.79% |
| Feb, 2022 | $124.9 | $101.0 | $23.87 | 9,711,826.0 | +3.21% |
| Jan, 2022 | $137.9 | $102.0 | $35.92 | 6,913,895.0 | -16.92% |
0.32%
0.37%
Cap:
|
Volume (24h):