$22.31 -0.44 (%) Advanced Drainage Systems Inc - NYSE

Nov. 21, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMS historical data

Date Open High Low Close Volume
11/20/201422.9423.8022.6122.75129,330
11/19/201423.5123.9022.5223.13240,975
11/18/201422.3424.2622.3423.39439,748
11/17/201423.2223.3322.3822.44144,757
11/14/201423.1523.4322.6123.22119,174
11/13/201423.6623.8522.9923.19143,104
11/12/201423.1823.8123.1423.72111,030
11/11/201422.3023.3622.1923.36165,205
11/10/201422.3222.4421.9022.2278,866
11/7/201423.2523.2522.2022.24145,393
11/6/201421.9923.3621.6023.21171,089
11/5/201421.3021.6720.2621.61103,239
11/4/201421.8021.8020.6720.9580,788
11/3/201421.9622.3821.7321.9877,465
10/31/201421.5622.0121.4221.84132,992
10/30/201421.0821.1720.5921.1369,632
10/29/201420.8321.2120.6521.0854,038
10/28/201420.0421.0019.8220.8698,023
10/27/201420.9320.9319.3519.89492,756
10/24/201422.1122.1620.7720.94237,078
10/23/201421.3522.6621.2222.09386,891
10/22/201421.5421.6621.0321.1148,361
10/21/201421.3221.7321.0821.6861,250
10/20/201420.8021.7120.7721.23125,332
10/17/201421.7022.0020.8921.06185,160
10/16/201420.1221.5320.0021.43205,006
10/15/201419.7720.5019.4920.30223,264
10/14/201420.0420.1919.8520.12238,458
10/13/201419.7620.2219.6720.10144,021
10/10/201419.7720.3019.4419.79114,780
10/9/201420.1320.2519.7619.8081,213
10/8/201419.9320.2019.8120.13340,094
10/7/201420.2020.2019.7620.02177,338
10/6/201420.8120.8120.1220.35121,139
10/3/201420.9421.2820.7120.78187,723
10/2/201421.0021.0020.2720.73276,834
10/1/201421.0021.5820.5320.90669,710
9/30/201421.3621.3620.7420.951,306,283
9/29/201421.5221.5620.8721.23699,978
9/26/201420.1022.2120.0721.76254,426
9/25/201419.9320.2519.6520.21137,024
9/24/201419.8820.1619.6819.90131,130
9/23/201419.9120.0819.5520.02186,693
9/22/201419.5220.0919.2719.95192,478
9/19/201421.4521.8719.4419.551,134,933
9/18/201420.0821.7720.0421.44433,314
9/17/201420.6321.3719.9420.07383,678
9/16/201420.0720.5019.8220.41234,396
9/15/201420.5020.5019.9519.96181,254
9/12/201420.1120.4419.9020.38314,303
9/11/201420.0920.2019.6120.11313,473
9/10/201419.2020.4318.9820.20803,288
9/9/201418.0919.3118.0518.96413,517
9/8/201418.6719.0417.6817.97308,747
9/5/201419.2819.3018.6718.88187,158
9/4/201419.3519.5919.1219.14252,710
9/3/201418.6019.5418.6019.14292,269
9/2/201419.1719.1718.8119.01269,552
8/29/201419.1819.6018.7618.97214,857
8/28/201418.7819.1018.3318.95251,697
8/27/201418.0018.9617.8818.80172,022
8/26/201417.8918.3917.7017.96387,805
8/25/201417.3718.1217.2317.9087,460
8/22/201417.5117.6917.0117.16114,301
8/21/201417.1917.6717.0717.35139,824
8/20/201416.5817.3516.5217.17181,121
8/19/201415.7416.5315.5516.4768,261
8/18/201415.8315.9015.7415.8544,049
8/15/201415.9616.0315.7715.8642,076
8/14/201416.0816.0815.8715.98122,851
8/13/201416.0616.1315.8315.9463,549
8/12/201415.3015.8615.3015.7468,505
8/11/201415.5515.7515.2515.2992,694
8/8/201414.9715.8814.9615.79166,112
8/7/201415.3915.3914.9514.98232,847
8/6/201414.7515.1814.7515.09128,165
8/5/201415.0015.0514.7414.88125,549
8/4/201415.0515.3515.0015.00211,238
8/1/201415.5115.5915.0015.0493,123
7/31/201416.0016.0015.5315.54324,319
7/30/201416.0116.0915.8515.92568,501
7/29/201416.0116.0816.0016.01255,544
7/28/201416.0216.2516.0016.00435,471
7/25/201416.0516.3815.9916.155,148,596
11/22/201325.9825.9825.9825.980
11/21/201325.9825.9825.9825.980
11/20/201325.9825.9825.9825.980
11/19/201325.9825.9825.9825.980
11/18/201325.9825.9825.9825.980
11/15/201325.9825.9825.9825.980
11/14/201325.9825.9825.9825.980
11/13/201325.9825.9825.9825.980
11/12/201325.9825.9825.9825.980
11/11/201325.9825.9825.9825.980
11/8/201325.9825.9825.9825.980
11/7/201325.9825.9825.9825.980
11/6/201325.9825.9825.9825.980
11/5/201325.9825.9825.9825.980
11/4/201325.9825.9825.9825.980
11/1/201325.9825.9825.9825.980
  • Showing 1-100 of 1,093 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center