$28.97 -0.49 (%) Advanced Drainage Systems Inc - NYSE

Jul. 7, 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
7/7/201529.3329.3628.5728.97207,570
7/6/201529.1029.5129.0829.46336,338
7/2/201529.4029.4629.0629.21189,660
7/1/201529.5229.7028.8529.28378,935
6/30/201530.0030.0629.3229.33237,105
6/29/201530.4630.6329.7129.81317,761
6/26/201531.0131.4130.4530.651,587,547
6/25/201531.3431.6930.8430.88404,537
6/24/201532.0132.2630.8031.20371,710
6/23/201532.3132.6131.7132.02276,602
6/22/201532.5633.1832.1532.36314,201
6/19/201532.9433.0432.0632.501,271,028
6/18/201532.6533.2832.6533.03359,127
6/17/201532.5432.8732.1832.53310,759
6/16/201532.1232.9531.7132.43467,331
6/15/201531.1932.3731.0532.20653,235
6/12/201531.2831.6931.1731.20169,741
6/11/201531.4431.4431.1931.27192,258
6/10/201530.6931.4530.6731.32249,513
6/9/201530.8631.0630.4830.64309,612
6/8/201530.6931.2130.5030.89548,015
6/5/201530.2930.9130.0430.82331,351
6/4/201529.9130.6429.7630.30165,334
6/3/201530.0030.3129.4830.02187,054
6/2/201529.3030.0428.9829.89173,262
6/1/201529.1829.5128.7229.33308,042
5/29/201528.8829.4228.8429.04571,930
5/28/201529.0829.1928.7029.07241,161
5/27/201528.6629.6428.6629.21498,304
5/26/201528.9529.0628.5828.67267,707
5/22/201529.1529.4428.8528.94276,412
5/21/201529.5329.6728.8929.18281,193
5/20/201529.5529.7929.2629.58240,952
5/19/201529.7229.7929.2629.50201,594
5/18/201529.6229.9329.4629.69226,053
5/15/201529.9030.2829.5129.56319,551
5/14/201530.1430.8229.5229.871,098,897
5/13/201529.7530.2629.7530.05451,466
5/12/201528.5530.1927.4329.77853,644
5/11/201527.5427.8427.3727.47339,130
5/8/201527.7327.9727.4427.49369,889
5/7/201526.6827.7226.6827.49191,190
5/6/201526.8026.9326.3326.73301,415
5/5/201528.3328.5926.6126.81322,015
5/4/201527.9328.6527.9228.45390,371
5/1/201528.0328.2027.6927.93153,098
4/30/201528.5728.8327.8828.00288,962
4/29/201528.9229.1528.3928.75463,648
4/28/201528.4029.1128.4028.95221,498
4/27/201528.9929.0728.1828.48300,463
4/24/201528.8829.1528.7128.85240,288
4/23/201528.4429.0028.2528.78186,760
4/22/201528.0328.5928.0228.56151,731
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
  • Showing 1-100 of 1,093 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!