$27.59 -0.17 (%) Advanced Drainage Systems Inc - NYSE

Mar. 6, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMS historical data

Date Open High Low Close Volume
3/5/201527.4827.9527.3727.76297,158
3/4/201527.2627.9726.8627.44964,651
3/3/201527.4527.6127.0827.21437,339
3/2/201527.1527.4827.0027.44286,109
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
11/24/201423.3023.9623.0223.21129,558
11/21/201423.0223.3722.2423.20275,815
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
  • Showing 1-100 of 1,093 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center