$28.81 +0.03 (%) Advanced Drainage Systems Inc - NYSE

Sep. 4, 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
9/3/201528.5029.0028.2728.78235,501
9/2/201528.5028.6627.8428.50366,916
9/1/201527.9128.4127.7528.34255,746
8/31/201528.2728.5628.1428.41212,548
8/28/201527.9328.4427.7428.31228,682
8/27/201527.5028.2926.9328.08289,560
8/26/201527.2927.5026.5427.32368,823
8/25/201527.0527.4626.2326.79446,440
8/24/201525.9827.5125.7426.35517,908
8/21/201527.8428.0927.2727.29403,523
8/20/201528.2328.4228.0028.29429,681
8/19/201528.1028.6327.8828.37485,454
8/18/201529.2329.3927.9528.28389,545
8/17/201529.0229.4328.8829.42201,108
8/14/201528.6729.1828.5729.12211,429
8/13/201528.4328.6828.0928.65199,471
8/12/201527.9628.5027.2328.31230,803
8/11/201527.6728.0927.5828.05256,769
8/10/201527.7727.9227.4727.86243,962
8/7/201527.5327.7827.0427.61331,544
8/6/201527.7927.8227.4027.67645,883
8/5/201527.6828.0427.4527.82241,982
8/4/201527.9128.0527.2627.44275,909
8/3/201527.8027.9627.3527.86258,443
7/31/201528.0028.4527.7627.83182,966
7/30/201527.2827.9227.0127.90253,456
7/29/201527.4827.9727.2027.27303,410
7/28/201527.5427.8727.1927.58333,684
7/27/201527.6227.7827.1427.54220,010
7/24/201528.1128.4827.7527.82269,415
7/23/201528.9329.0628.1328.20261,474
7/22/201528.6429.0028.5228.97206,217
7/21/201529.0129.4228.5528.79180,507
7/20/201529.0229.4228.8429.01182,095
7/17/201528.6829.1528.6429.08272,368
7/16/201528.9229.1228.5828.77303,396
7/15/201529.0029.0027.9828.69725,831
7/14/201529.3929.4829.2029.25121,177
7/13/201528.9729.6128.9429.39270,124
7/10/201528.8529.3628.5728.97198,580
7/9/201529.3429.4428.5428.61413,703
7/8/201528.7429.0028.5528.95291,026
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
  • 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!