$18.34 -0.32 (%) Advanced Drainage Systems Inc - NYSE

Feb. 11, 2016 | 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
2/11/201618.3218.6518.0318.34288,970
2/10/201618.9919.2118.5318.66479,405
2/9/201618.6919.2518.4318.83334,793
2/8/201619.5419.5418.2518.99420,245
2/5/201620.9820.9819.8119.84302,367
2/4/201620.7121.3520.7121.11195,551
2/3/201620.3320.8419.5720.84312,965
2/2/201622.5822.5819.5720.09665,743
2/1/201622.4723.0722.0622.85389,125
1/29/201621.1022.5821.1022.58345,493
1/28/201621.2421.4120.8321.06150,308
1/27/201621.1221.3220.5620.97213,943
1/26/201621.2621.3120.6221.14243,783
1/25/201621.9722.2921.1321.20480,340
1/22/201621.0922.0321.0522.01462,773
1/21/201620.2920.9720.0520.71413,541
1/20/201619.6420.3819.2120.23426,213
1/19/201620.4020.7819.6819.99467,926
1/15/201619.9520.3219.8220.19345,187
1/14/201620.2420.7419.7520.37417,598
1/13/201621.1521.1820.0120.09363,301
1/12/201620.9321.1720.6921.13293,538
1/11/201620.9021.1420.4320.65261,541
1/8/201621.5221.5520.6121.07368,796
1/7/201621.5221.8821.4321.43272,313
1/6/201622.2122.4821.7221.89239,576
1/5/201622.7622.9922.4322.50221,488
1/4/201623.6423.6522.6422.86310,036
12/31/201523.7124.1623.4524.03363,686
12/30/201523.3624.0923.2023.77245,855
12/29/201523.5823.6523.1623.44147,579
12/28/201523.9423.9523.2823.42155,983
12/24/201524.1024.4324.0324.08128,803
12/23/201523.6324.2623.5724.18527,614
12/22/201522.9423.6122.7923.58360,057
12/21/201522.6722.9022.3522.79180,064
12/18/201522.8023.0122.4322.57671,202
12/17/201523.5423.5522.7922.86316,477
12/16/201523.6023.9723.3123.53352,009
12/15/201522.9223.8722.9223.76512,757
12/14/201522.3322.8122.2622.80459,320
12/11/201522.1222.5422.0022.39559,519
12/10/201522.5922.9422.5022.55453,135
12/9/201523.0123.2122.4522.63587,448
12/8/201523.5023.6723.2023.31286,065
12/7/201524.3724.4823.5923.63298,897
12/4/201524.2224.6523.4924.461,439,199
12/3/201525.6125.7623.8224.431,072,595
12/2/201526.0626.0825.4325.50332,781
12/1/201527.0527.1725.8226.04799,186
11/30/201527.4627.5426.7926.81393,338
11/27/201527.8227.9927.4027.45149,314
11/25/201528.3228.5827.8527.91275,527
11/24/201530.5030.9028.0728.27712,259
11/23/201530.6331.7730.5331.71245,711
11/20/201530.5930.8230.2430.66358,454
11/19/201530.0530.6429.8930.42544,592
11/18/201530.6830.8029.9030.04604,883
11/17/201529.9030.6929.5230.56762,737
11/16/201529.7530.1629.2829.85408,671
11/13/201529.7430.3429.4629.69182,712
11/12/201530.4230.6029.8029.88111,553
11/11/201530.3531.4930.1330.68183,334
11/10/201529.6730.4828.5230.28682,398
11/9/201531.6431.6429.7329.82353,950
11/6/201531.4131.9931.1131.66329,534
11/5/201531.3531.6431.0531.50348,571
11/4/201531.5631.6331.2031.33277,851
11/3/201531.5731.8330.8531.58458,468
11/2/201531.4732.0031.3931.70464,065
10/30/201531.4731.6031.0631.42249,381
10/29/201531.9732.1531.2331.50190,241
10/28/201531.4232.0931.1831.99418,966
10/27/201531.1431.4230.9231.28137,816
10/26/201531.0531.8331.0131.26264,411
10/23/201531.3532.1331.1231.17299,958
10/22/201530.8931.2030.4131.13366,678
10/21/201532.0732.3230.6230.75208,014
10/20/201531.9832.4031.7931.98139,778
10/19/201531.8132.3031.5032.07148,864
10/16/201530.9231.9830.5631.91275,052
10/15/201530.5930.9530.1330.84255,321
10/14/201531.0031.1030.3830.52213,810
10/13/201531.5131.8731.0131.04261,273
10/12/201531.5931.8531.2731.46153,833
10/9/201532.4732.5031.3531.50204,265
10/8/201531.5532.4831.5032.31265,119
10/7/201531.1531.6431.0231.58208,063
10/6/201531.2031.6530.6030.85163,759
10/5/201530.1031.3930.1031.26173,921
10/2/201528.9229.9628.7729.92209,038
10/1/201528.9329.1928.3229.13261,478
9/30/201528.5029.1227.8528.93470,933
9/29/201529.4129.4528.1128.33414,286
9/28/201530.9130.9129.3629.43220,489
9/25/201532.0532.2030.8730.91233,452
9/24/201531.9432.1231.2431.80248,531
9/23/201531.9032.3931.5031.98168,107
9/22/201531.8832.4031.3931.78235,762
9/21/201532.6233.0331.9432.22218,255
  • Showing 1-100 of 1,091 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center