NYSE - Delayed Quote
USD
Advanced Drainage Systems, Inc. (WMS)
135.43
-1.09
(-0.80%)
At close: October 30 at 4:00:03 PM EDT
135.43
0.00
(0.00%)
After hours: October 30 at 4:00:57 PM EDT
Trade WMS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
136.31
138.50
134.01
135.43
135.43
563,400
Oct 29, 2026
130.36
136.85
129.51
136.52
136.52
610,100
Oct 28, 2026
131.86
132.60
128.78
130.11
130.11
804,100
Oct 27, 2026
132.13
132.13
129.81
130.94
130.94
548,700
Oct 26, 2026
130.33
131.96
130.16
131.23
131.23
617,200
Oct 23, 2026
129.48
130.79
128.62
130.40
130.40
697,900
Oct 22, 2026
128.69
131.57
128.23
130.92
130.92
850,100
Oct 21, 2026
130.83
130.96
128.43
130.00
130.00
571,000
Oct 20, 2026
127.70
130.28
127.38
130.16
130.16
724,400
Oct 19, 2026
128.87
129.68
127.19
127.78
127.78
561,600
Oct 16, 2026
129.53
131.03
126.56
128.20
128.20
1,269,500
Oct 15, 2026
127.28
129.24
126.79
128.49
128.49
894,600
Oct 14, 2026
124.74
125.76
122.84
125.19
125.19
758,300
Oct 13, 2026
126.96
128.10
124.91
126.73
126.73
716,800
Oct 12, 2026
124.93
127.45
124.93
125.93
125.93
458,800
Oct 9, 2026
126.10
126.39
124.80
125.79
125.79
739,400
Oct 8, 2026
124.09
126.55
122.90
126.21
126.21
907,600
Oct 7, 2026
126.83
127.67
124.39
126.08
126.08
771,100
Oct 6, 2026
130.24
132.51
129.82
130.07
130.07
854,000
Oct 5, 2026
128.19
131.31
126.09
129.43
129.43
884,800
Oct 2, 2026
129.64
129.64
126.71
127.27
127.27
538,200
Oct 1, 2026
126.43
127.99
124.61
126.86
126.86
538,700
Sep 30, 2026
129.43
131.01
126.71
126.71
126.71
518,600
Sep 29, 2026
131.42
133.09
127.61
128.49
128.49
678,000
Sep 28, 2026
131.57
132.45
129.56
130.78
130.78
717,400
Sep 25, 2026
129.46
133.89
129.10
133.13
133.13
784,200
Sep 24, 2026
129.32
130.20
127.69
128.84
128.84
679,200
Sep 23, 2026
128.94
131.21
128.10
129.74
129.74
684,000
Sep 22, 2026
129.44
131.63
128.51
130.73
130.73
901,400
Sep 21, 2026
126.93
128.10
125.31
126.88
126.88
577,800
Sep 18, 2026
125.39
126.42
124.98
126.05
126.05
2,100,200
Sep 17, 2026
129.16
131.10
125.55
125.67
125.67
846,200
Sep 16, 2026
127.67
128.71
124.81
126.84
126.84
864,600
Sep 15, 2026
125.91
128.22
125.00
127.21
127.21
746,800
Sep 14, 2026
125.10
126.68
124.75
125.33
125.33
782,400
Sep 11, 2026
128.76
130.49
127.79
127.88
127.88
812,100
Sep 10, 2026
130.22
130.60
126.39
127.16
127.16
889,200
Sep 9, 2026
132.41
135.71
130.41
131.78
131.78
849,100
Sep 8, 2026
134.47
136.06
133.32
133.67
133.67
591,200
Sep 4, 2026
133.96
136.18
133.00
135.76
135.76
504,000
Sep 3, 2026
134.66
135.50
132.68
134.83
134.83
537,700
Sep 2, 2026
130.74
134.60
130.22
132.64
132.64
1,168,600
Sep 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
134.89
135.43
130.56
130.75
130.75
514,800
Aug 31, 2026
135.70
138.16
135.00
135.73
135.53
514,700
Aug 28, 2026
139.50
139.66
136.20
136.99
136.79
596,100
Aug 27, 2026
140.52
142.16
137.48
138.81
138.61
675,500
Aug 26, 2026
142.14
144.69
140.70
141.46
141.25
432,700
Aug 25, 2026
142.71
144.15
140.99
141.44
141.23
585,700
Aug 24, 2026
144.19
145.34
140.06
140.46
140.25
503,900
Aug 21, 2026
143.31
144.04
142.05
143.73
143.52
352,100
Aug 20, 2026
143.34
145.25
141.48
142.44
142.23
376,900
Aug 19, 2026
145.21
150.35
145.21
146.41
146.19
609,200
Aug 18, 2026
146.79
146.79
144.07
144.10
143.89
445,200
Aug 17, 2026
149.93
149.93
145.72
147.98
147.76
697,100
Aug 14, 2026
148.09
151.12
148.07
150.91
150.69
1,099,700
Aug 13, 2026
141.79
149.33
140.07
149.23
149.01
1,130,500
Aug 12, 2026
144.40
144.40
138.75
140.53
140.32
762,300
Aug 11, 2026
142.77
143.99
141.97
143.65
143.44
424,100
Aug 10, 2026
142.11
142.88
140.48
141.67
141.46
761,600
Aug 7, 2026
149.70
152.44
143.93
143.95
143.74
825,800
Aug 6, 2026
154.20
156.82
147.21
148.45
148.23
1,240,200
Aug 5, 2026
148.67
151.92
146.10
149.59
149.37
983,600
Aug 4, 2026
147.44
150.04
145.89
149.75
149.53
836,200
Aug 3, 2026
140.23
145.54
140.23
145.15
144.94
808,200
Jul 31, 2026
138.45
139.58
136.07
138.48
138.28
493,200
Jul 30, 2026
139.94
140.99
136.49
137.57
137.37
767,700
Jul 29, 2026
142.04
142.04
137.40
138.31
138.11
670,800
Jul 28, 2026
144.40
146.40
143.61
145.06
144.85
476,500
Jul 27, 2026
144.41
147.02
140.76
143.19
142.98
403,600
Jul 24, 2026
140.74
144.08
140.23
141.84
141.63
430,500
Jul 23, 2026
140.48
141.69
139.10
140.46
140.25
582,100
Jul 22, 2026
139.07
141.80
138.94
141.75
141.54
609,500
Jul 21, 2026
143.17
143.36
138.50
138.85
138.65
860,400
Jul 20, 2026
147.87
148.76
142.38
143.04
142.83
495,500
Jul 17, 2026
149.42
152.96
147.18
147.55
147.33
866,500
Jul 16, 2026
150.17
154.27
150.17
151.28
151.06
471,800
Jul 15, 2026
151.63
153.26
149.87
151.26
151.04
537,200
Jul 14, 2026
151.39
151.39
148.83
151.04
150.82
462,500
Jul 13, 2026
149.82
151.68
146.58
147.62
147.40
656,100
Jul 10, 2026
148.31
152.08
148.31
150.47
150.25
466,900
Jul 9, 2026
146.80
150.12
145.82
147.85
147.63
721,100
Jul 8, 2026
147.01
147.81
142.36
145.05
144.84
888,200
Jul 7, 2026
150.48
150.85
147.55
149.07
148.85
595,100
Jul 6, 2026
153.30
153.34
149.24
151.34
151.12
472,400
Jul 2, 2026
152.15
154.03
149.48
152.18
151.96
491,700
Jul 1, 2026
155.77
155.94
150.88
150.96
150.74
895,500
Jun 30, 2026
155.12
157.99
153.79
156.96
156.73
837,000
Jun 29, 2026
153.19
154.57
151.58
154.48
154.25
850,100
Jun 26, 2026
153.96
155.92
151.84
154.50
154.27
1,323,200
Jun 25, 2026
151.00
155.51
149.99
155.26
155.03
1,013,500
Jun 24, 2026
142.30
149.65
141.57
149.05
148.83
1,083,700
Jun 23, 2026
140.11
141.92
136.33
140.17
139.96
800,100
Jun 22, 2026
144.91
146.09
140.50
141.40
141.19
1,051,900
Jun 18, 2026
138.90
149.65
138.83
147.12
146.90
1,945,900
Jun 17, 2026
142.31
145.43
138.09
139.16
138.95
860,400
Jun 16, 2026
138.00
144.28
138.00
143.23
143.02
1,252,700
Jun 15, 2026
138.86
141.33
136.78
136.79
136.59
1,151,500
Jun 12, 2026
136.78
136.98
134.46
134.95
134.75
708,000
Jun 11, 2026
131.72
135.08
130.55
135.06
134.86
1,114,000
Jun 10, 2026
135.69
136.01
129.29
129.50
129.31
739,700
Jun 9, 2026
132.47
135.85
131.56
135.69
135.49
1,357,300
Jun 8, 2026
132.10
132.25
129.85
130.51
130.32
1,056,700
Jun 5, 2026
129.76
131.63
129.34
130.15
129.96
2,919,300
Jun 4, 2026
132.04
132.59
129.97
131.20
131.01
930,300
Jun 3, 2026
135.01
135.80
131.88
132.51
132.31
974,800
Jun 2, 2026
136.58
137.61
135.43
135.66
135.46
762,700
Jun 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
137.49
138.11
133.23
135.65
135.45
828,700
May 29, 2026
139.44
141.07
139.01
139.16
138.76
824,800
May 28, 2026
138.15
140.40
137.05
140.05
139.64
636,600
May 27, 2026
141.28
143.64
139.66
140.35
139.94
909,700
May 26, 2026
134.72
138.22
134.05
138.09
137.69
933,100
May 22, 2026
133.80
133.86
128.03
133.00
132.61
1,524,700
May 21, 2026
136.50
138.71
131.32
135.15
134.76
2,131,100
May 20, 2026
133.24
137.27
131.41
136.83
136.43
858,600
May 19, 2026
133.92
134.27
130.62
131.59
131.21
744,600
May 18, 2026
134.97
136.90
134.01
135.28
134.89
708,000
May 15, 2026
138.19
139.07
135.45
135.64
135.25
789,800
May 14, 2026
139.11
142.09
137.89
140.09
139.68
638,300
May 13, 2026
139.06
139.39
134.45
137.94
137.54
1,015,800
May 12, 2026
143.71
143.72
139.52
139.79
139.38
604,000
May 11, 2026
143.08
144.33
141.06
143.81
143.39
668,000
May 8, 2026
145.02
145.47
142.74
143.20
142.78
527,500
May 7, 2026
150.15
152.41
143.24
144.08
143.66
642,400
May 6, 2026
146.87
149.12
145.68
148.72
148.29
1,314,400
May 5, 2026
142.84
144.48
141.60
142.65
142.24
661,200
May 4, 2026
145.73
145.73
140.54
140.75
140.34
671,200
May 1, 2026
149.43
150.45
147.21
147.31
146.88
433,600
Apr 30, 2026
147.30
149.71
146.46
149.25
148.82
738,900
Apr 29, 2026
149.55
150.41
145.12
146.41
145.98
582,500
Apr 28, 2026
152.78
153.62
148.76
149.40
148.97
467,400
Apr 27, 2026
151.89
154.34
151.84
152.50
152.06
654,900
Apr 24, 2026
152.44
153.00
149.85
151.97
151.53
1,905,100
Apr 23, 2026
154.94
156.26
151.39
153.02
152.57
694,300
Apr 22, 2026
157.37
158.80
152.49
153.82
153.37
810,600
Apr 21, 2026
157.00
159.05
153.14
153.33
152.88
750,900
Apr 20, 2026
151.88
155.68
150.32
155.66
155.21
850,300
Apr 17, 2026
147.39
156.99
147.20
153.37
152.92
2,663,800
Apr 16, 2026
148.20
149.89
143.90
144.32
143.90
1,136,400
Apr 15, 2026
154.66
155.26
147.04
147.75
147.32
925,000
Apr 14, 2026
152.14
156.13
151.84
155.62
155.17
972,300
Apr 13, 2026
144.70
152.80
144.70
152.05
151.61
956,700
Apr 10, 2026
148.02
150.00
146.76
147.18
146.75
448,000
Apr 9, 2026
145.81
150.94
145.81
149.28
148.85
632,600
Apr 8, 2026
145.98
152.39
145.15
147.42
146.99
1,335,400
Apr 7, 2026
139.19
140.83
138.32
140.17
139.76
965,100
Apr 6, 2026
136.63
140.93
136.14
140.72
140.31
815,500
Apr 2, 2026
133.21
141.18
132.29
137.67
137.27
1,030,800
Apr 1, 2026
138.14
138.63
136.13
137.00
136.60
971,900
Mar 31, 2026
133.97
138.17
132.47
137.13
136.73
747,600
Mar 30, 2026
134.47
134.54
130.63
131.46
131.08
755,900
Mar 27, 2026
133.69
135.21
132.01
132.70
132.31
695,800
Mar 26, 2026
136.58
139.65
133.43
134.32
133.93
927,400
Mar 25, 2026
138.52
139.69
135.28
138.97
138.57
778,900
Mar 24, 2026
135.46
139.35
133.07
136.57
136.17
805,800
Mar 23, 2026
137.31
141.45
135.78
137.87
137.47
936,200
Mar 20, 2026
135.29
136.18
130.60
132.19
131.81
1,445,100
Mar 19, 2026
133.06
134.77
131.76
134.65
134.26
888,700
Mar 18, 2026
138.46
139.50
135.35
135.39
135.00
943,600
Mar 17, 2026
142.15
142.55
139.18
139.85
139.44
723,400
Mar 16, 2026
140.53
142.68
138.35
140.31
139.90
956,800
Mar 13, 2026
140.31
142.54
136.75
137.27
136.87
1,211,300
Mar 12, 2026
142.84
145.16
138.55
139.03
138.63
1,225,200
Mar 11, 2026
149.99
149.99
145.85
147.24
146.81
711,800
Mar 10, 2026
148.73
153.07
147.78
150.60
150.16
1,049,400
Mar 9, 2026
143.38
150.39
138.05
149.90
149.46
1,564,400
Mar 6, 2026
144.32
146.65
141.53
146.11
145.69
1,295,400
Mar 5, 2026
159.22
160.77
147.40
149.00
148.57
1,201,800
Mar 4, 2026
163.23
163.24
160.40
161.07
160.60
455,200
Mar 3, 2026
162.42
167.31
160.95
162.21
161.74
717,500
Mar 2, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
167.80
169.57
163.85
168.33
167.84
738,600
Feb 27, 2026
169.75
171.38
167.65
171.34
170.66
569,000
Feb 26, 2026
171.91
172.87
168.95
172.20
171.52
571,800
Feb 25, 2026
171.53
172.04
167.81
170.00
169.33
902,300
Feb 24, 2026
169.04
171.79
167.41
170.82
170.14
567,700
Feb 23, 2026
170.43
171.33
166.24
168.47
167.80
438,000
Feb 20, 2026
171.83
176.49
169.24
170.61
169.94
702,200
Feb 19, 2026
168.53
171.34
167.58
171.12
170.44
509,900
Feb 18, 2026
170.97
172.99
169.59
169.95
169.28
494,600
Feb 17, 2026
169.68
171.98
167.40
170.77
170.09
603,800
Feb 13, 2026
167.70
171.66
166.53
170.98
170.30
629,100
Feb 12, 2026
173.40
176.18
167.63
167.79
167.13
650,100
Feb 11, 2026
173.87
179.32
172.21
173.24
172.55
953,700
Feb 10, 2026
174.51
176.66
173.15
175.07
174.38
887,400
Feb 9, 2026
175.26
177.18
172.52
172.69
172.01
777,100
Feb 6, 2026
171.83
178.41
171.37
175.38
174.69
1,160,600
Feb 5, 2026
165.62
173.75
161.24
170.03
169.36
1,707,600
Feb 4, 2026
157.86
162.30
156.64
160.26
159.63
1,405,200
Feb 3, 2026
156.91
161.19
154.96
156.38
155.76
819,900
Feb 2, 2026
152.49
156.36
151.41
156.30
155.68
832,800
Jan 30, 2026
151.32
153.10
149.92
152.04
151.44
667,100
Jan 29, 2026
153.48
154.52
150.65
153.22
152.61
388,700
Jan 28, 2026
152.86
153.85
150.85
151.98
151.38
353,600
Jan 27, 2026
153.45
154.96
152.01
153.03
152.42
380,600
Jan 26, 2026
154.44
154.94
151.95
153.47
152.86
593,800
Jan 23, 2026
154.39
156.15
152.43
153.09
152.48
496,300
Jan 22, 2026
158.37
160.85
153.78
155.79
155.17
805,100
Jan 21, 2026
156.56
159.85
155.30
157.15
156.53
595,800
Jan 20, 2026
156.52
157.71
154.49
155.07
154.46
414,100
Jan 16, 2026
159.04
160.31
158.23
159.30
158.67
1,325,000
Jan 15, 2026
158.34
159.50
157.26
159.28
158.65
982,800
Jan 14, 2026
156.61
158.21
155.04
157.20
156.58
579,200
Jan 13, 2026
156.99
157.92
155.23
157.16
156.54
598,600
Jan 12, 2026
157.86
158.71
155.92
156.78
156.16
620,600
Jan 9, 2026
154.27
159.84
154.01
158.79
158.16
1,000,200
Jan 8, 2026
146.70
152.83
146.70
151.61
151.01
503,100
Jan 7, 2026
150.69
152.37
147.74
148.23
147.64
694,600
Jan 6, 2026
150.45
152.21
148.05
149.50
148.91
892,500
Jan 5, 2026
149.37
156.69
149.37
151.78
151.18
743,900
Jan 2, 2026
145.04
150.55
144.20
149.63
149.04
490,400
Dec 31, 2025
146.36
147.43
144.71
144.83
144.26
327,200
Dec 30, 2025
148.12
149.09
146.84
146.95
146.37
281,500
Dec 29, 2025
149.46
150.00
147.44
148.71
148.12
512,200
Dec 26, 2025
149.18
150.87
148.45
149.63
149.04
293,800
Dec 24, 2025
149.63
149.99
147.91
149.36
148.77
146,400
Dec 23, 2025
149.17
149.34
147.02
148.92
148.33
309,500
Dec 22, 2025
148.54
149.61
147.01
149.26
148.67
360,100
Dec 19, 2025
146.64
148.60
144.82
148.51
147.92
1,025,000
Dec 18, 2025
146.88
149.42
146.21
146.85
146.27
397,100
Dec 17, 2025
146.57
148.06
142.86
144.70
144.13
478,800
Dec 16, 2025
148.31
149.37
146.17
147.43
146.85
735,800
Dec 15, 2025
150.30
150.30
146.68
148.33
147.74
335,300
Dec 12, 2025
152.62
153.66
148.32
149.67
149.08
385,600
Dec 11, 2025
150.00
152.62
149.89
151.83
151.23
399,600
Dec 10, 2025
145.88
150.87
145.26
149.60
149.01
625,600
Dec 9, 2025
147.60
150.03
144.67
144.80
144.23
487,800
Dec 8, 2025
148.56
150.10
147.02
148.45
147.86
942,300
Dec 5, 2025
148.94
149.97
147.26
148.92
148.33
574,100
Dec 4, 2025
151.57
152.76
148.88
150.05
149.46
460,800
Dec 3, 2025
151.56
153.61
150.91
151.93
151.33
528,000
Dec 2, 2025
152.95
154.71
151.23
151.78
151.18
548,500
Dec 1, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
150.74
154.26
149.16
152.72
152.12
296,600
Nov 28, 2025
153.80
153.80
151.09
152.38
151.60
291,200
Nov 26, 2025
150.99
155.39
150.29
153.49
152.70
498,100
Nov 25, 2025
149.00
152.33
147.31
151.88
151.10
574,500
Nov 24, 2025
145.52
148.98
145.13
147.46
146.70
755,700
Nov 21, 2025
142.38
147.18
141.85
146.75
146.00
927,300
Nov 20, 2025
144.93
146.11
141.00
142.14
141.41
898,400
Nov 19, 2025
142.63
143.93
141.32
143.34
142.60
771,400
Nov 18, 2025
139.42
143.40
137.53
142.02
141.29
939,300
Nov 17, 2025
144.11
144.36
140.83
140.89
140.17
538,100
Nov 14, 2025
145.88
148.15
143.81
144.24
143.50
800,000
Nov 13, 2025
150.35
152.71
147.24
148.39
147.63
981,400
Nov 12, 2025
148.00
151.02
147.03
150.85
150.08
702,400
Nov 11, 2025
148.33
149.12
145.72
147.85
147.09
391,800
Nov 10, 2025
150.71
150.71
145.85
147.40
146.64
747,000
Nov 7, 2025
145.98
149.22
145.65
148.02
147.26
713,000
Nov 6, 2025
145.83
153.25
141.93
146.58
145.83
2,024,100
Nov 5, 2025
134.48
136.60
133.76
134.73
134.04
1,247,200
Nov 4, 2025
135.75
136.50
135.24
135.75
135.05
805,400
Nov 3, 2025
138.59
139.48
135.24
137.80
137.09
631,300
Oct 31, 2025
138.65
140.60
138.17
140.05
139.33
411,700
