The closing price for Advanced Drainage Systems (WMS) in 2020 was $81.65, on December 31, 2020. It was up 115.8% for the year. The latest price is $149.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $81.24 | $82.43 | $80.08 | $81.65 | 271,330 |
December 30 2020 | $80.83 | $82.06 | $80.58 | $81.35 | 286,720 |
December 29 2020 | $80.60 | $80.63 | $79.05 | $80.45 | 432,851 |
December 28 2020 | $80.64 | $81.37 | $79.57 | $80.29 | 303,415 |
December 24 2020 | $80.29 | $80.29 | $79.10 | $79.60 | 126,055 |
December 23 2020 | $80.26 | $80.64 | $78.81 | $79.69 | 324,690 |
December 22 2020 | $78.47 | $79.97 | $77.65 | $79.84 | 417,478 |
December 21 2020 | $76.01 | $78.40 | $75.93 | $78.18 | 626,308 |
December 18 2020 | $76.48 | $78.10 | $75.92 | $77.77 | 955,371 |
December 17 2020 | $74.81 | $76.26 | $74.31 | $76.12 | 229,296 |
December 16 2020 | $75.04 | $75.95 | $73.59 | $74.30 | 412,937 |
December 15 2020 | $71.88 | $74.14 | $71.88 | $73.89 | 459,359 |
December 14 2020 | $72.26 | $73.70 | $70.91 | $71.46 | 390,679 |
December 11 2020 | $74.68 | $74.68 | $70.77 | $71.45 | 588,867 |
December 10 2020 | $76.76 | $78.61 | $74.72 | $75.32 | 542,728 |
December 09 2020 | $76.69 | $78.02 | $76.52 | $77.68 | 414,957 |
December 08 2020 | $73.52 | $76.41 | $73.52 | $76.03 | 335,156 |
December 07 2020 | $75.62 | $75.90 | $73.18 | $74.29 | 443,306 |
December 04 2020 | $73.61 | $75.84 | $73.61 | $75.45 | 683,159 |
December 03 2020 | $70.19 | $74.73 | $69.50 | $73.53 | 495,068 |
December 02 2020 | $68.43 | $70.22 | $68.05 | $69.90 | 448,616 |
December 01 2020 | $69.33 | $69.83 | $68.06 | $69.03 | 413,535 |
November 30 2020 | $68.45 | $68.80 | $67.07 | $68.14 | 469,631 |
November 27 2020 | $69.28 | $69.28 | $67.67 | $68.87 | 221,795 |
November 25 2020 | $69.46 | $69.55 | $67.40 | $69.18 | 338,597 |
Daily pricing data for Advanced Drainage Systems dates back to 7/25/2014, and may be incomplete.