$28.03 -0.71 (%) Advanced Drainage Systems Inc - NYSE

Apr. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMS historical data

Date Open High Low Close Volume
4/21/201528.7629.4028.0328.03276,311
4/20/201528.9829.1928.5228.74110,567
4/17/201529.0529.4328.7328.89331,666
4/16/201529.9429.9429.2529.26639,240
4/15/201529.5630.4829.5529.86256,339
4/14/201528.6629.4428.3429.41305,504
4/13/201528.4328.8928.4328.65453,877
4/10/201528.8328.8428.1328.65143,619
4/9/201528.7329.0028.0128.85234,438
4/8/201528.2629.0128.0828.69502,897
4/7/201529.0629.3828.2128.26348,682
4/6/201529.0329.4029.0329.11232,846
4/2/201529.1029.4028.9229.03328,668
4/1/201530.0030.0028.9129.01292,986
3/31/201529.5530.0029.5029.94200,823
3/30/201529.1029.7329.1029.63216,916
3/27/201528.7529.1328.4129.10408,788
3/26/201528.9128.9928.0028.64511,738
3/25/201529.0129.1928.9429.00303,158
3/24/201528.9129.2428.7529.04193,165
3/23/201528.8829.1028.6328.89220,067
3/20/201528.9229.0028.3728.88813,880
3/19/201528.5428.9828.2328.69378,409
3/18/201528.3228.7228.0928.60200,352
3/17/201528.2528.7327.8628.33505,931
3/16/201527.7428.3927.6628.01264,245
3/13/201528.3628.5327.7427.85226,074
3/12/201528.2028.8027.9528.26317,356
3/11/201527.9828.1427.8028.06340,518
3/10/201527.7928.3427.4627.89361,041
3/9/201527.8828.5127.6527.99430,363
3/6/201527.7127.9327.5327.80440,286
3/5/201527.4827.9527.3727.76297,158
3/4/201527.2627.9726.8627.44964,651
3/3/201527.4527.6127.0827.21437,339
3/2/201527.1827.4827.0027.44286,109
2/27/201526.8827.4726.8327.15453,775
2/26/201526.3927.0726.2026.85406,296
2/25/201526.8026.8125.7526.54608,908
2/24/201526.7827.0526.6026.80145,610
2/23/201526.3326.8826.1426.74371,422
2/20/201525.4126.9625.3426.22860,338
2/19/201525.4425.5625.1225.281,131,742
2/18/201524.4225.0924.4225.04418,134
2/17/201525.0325.2124.3424.59447,643
2/13/201524.5725.5724.5325.03230,035
2/12/201524.8024.8924.4424.67909,678
2/11/201524.3524.7424.1724.61845,803
2/10/201524.6024.6724.0024.15367,137
2/9/201524.5724.7524.2624.43340,414
2/6/201524.1324.9024.0724.53984,495
2/5/201524.1224.5622.6423.981,037,823
2/4/201524.7525.1624.4024.54353,116
2/3/201524.7525.1024.5324.80650,236
2/2/201524.8225.0024.2424.75248,451
1/30/201525.1725.3924.5024.87198,857
1/29/201524.7725.3924.6925.25253,515
1/28/201525.0725.2424.5524.79152,640
1/27/201525.2525.4824.8524.95708,516
1/26/201525.0025.5924.6225.58201,598
1/23/201524.5625.9324.4625.09488,867
1/22/201524.2224.7123.8724.67283,105
1/21/201523.2624.3923.2624.21373,127
1/20/201523.9324.0423.0423.39480,323
1/16/201523.7424.7023.1823.80503,701
1/15/201523.9925.0723.7923.90624,591
1/14/201523.7524.4923.7324.01561,008
1/13/201524.6325.5523.8224.03708,819
1/12/201523.9525.0023.8024.63460,651
1/9/201523.7724.2423.4724.03201,945
1/8/201523.0023.9722.7723.81314,661
1/7/201522.2723.2222.0523.13333,171
1/6/201522.3922.6021.9422.35360,589
1/5/201522.7022.7522.0522.40413,927
1/2/201522.9723.4122.4822.92270,717
12/31/201423.0323.6022.7322.98247,951
12/30/201423.2223.6122.9923.09109,795
12/29/201423.2123.7223.0623.33136,923
12/26/201423.0023.4123.0023.2182,502
12/24/201422.8923.1322.6023.0094,007
12/23/201422.9223.1222.5122.72168,072
12/22/201422.4723.1122.3322.93251,834
12/19/201422.1622.5521.8922.55340,474
12/18/201422.0822.2021.7422.12249,683
12/17/201421.2821.9321.1521.83278,299
12/16/201421.4121.6721.1621.21316,944
12/15/201422.0822.2021.2821.39467,319
12/12/201421.6622.1421.3021.63681,079
12/11/201421.5722.2121.5721.93992,012
12/10/201421.6722.0921.4921.64794,151
12/9/201421.7021.7321.2821.62336,313
12/8/201421.5721.9521.1821.78523,787
12/5/201421.2721.7521.2521.58473,543
12/4/201422.1722.4021.2321.256,243,295
12/3/201421.3821.9120.6121.66974,953
12/2/201422.9822.9821.2221.49914,173
12/1/201423.7123.7823.0023.21249,145
11/28/201423.1323.8822.8023.51102,722
11/26/201422.4923.5422.4923.24181,492
11/25/201423.2023.6122.5222.82300,875
  • Showing 1-100 of 1,094 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center