The highest closing price for Advanced Drainage Systems (WMS) last month was $123.35, on May 13. It was down 4% for the month. The latest price is $107.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $110.56 | $111.46 | $107.96 | $109.96 | 814,627 |
May 29 2025 | $109.77 | $111.64 | $108.18 | $111.40 | 707,556 |
May 28 2025 | $110.96 | $110.96 | $107.85 | $108.03 | 455,723 |
May 27 2025 | $111.60 | $111.60 | $108.72 | $111.47 | 839,916 |
May 23 2025 | $108.20 | $110.89 | $108.20 | $109.81 | 493,986 |
May 22 2025 | $110.45 | $111.65 | $108.57 | $110.82 | 858,956 |
May 21 2025 | $116.26 | $116.72 | $110.58 | $110.86 | 736,478 |
May 20 2025 | $118.52 | $118.97 | $117.30 | $118.20 | 747,633 |
May 19 2025 | $119.08 | $120.10 | $118.22 | $119.11 | 626,124 |
May 16 2025 | $117.66 | $121.77 | $114.96 | $121.66 | 907,618 |
May 15 2025 | $106.60 | $118.39 | $104.52 | $117.35 | 2,237,128 |
May 14 2025 | $123.59 | $124.89 | $120.75 | $121.48 | 1,244,727 |
May 13 2025 | $123.07 | $125.30 | $122.62 | $123.35 | 878,832 |
May 12 2025 | $119.81 | $123.44 | $119.24 | $122.27 | 875,017 |
May 09 2025 | $116.49 | $116.49 | $114.61 | $115.05 | 444,885 |
May 08 2025 | $112.46 | $116.16 | $111.62 | $115.80 | 1,019,179 |
May 07 2025 | $112.94 | $112.97 | $108.47 | $111.03 | 932,304 |
May 06 2025 | $114.03 | $115.16 | $112.60 | $112.65 | 683,318 |
May 05 2025 | $114.82 | $116.50 | $114.73 | $114.90 | 367,656 |
May 02 2025 | $115.00 | $116.83 | $113.97 | $115.83 | 499,772 |
May 01 2025 | $114.51 | $115.92 | $113.10 | $113.43 | 544,484 |
Daily pricing data for Advanced Drainage Systems dates back to 2/26/1981, and may be incomplete.
