Advanced Drainage Systems Inc $0.00

down 0.00


 |  : WMS  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMS historical data

Date Open High Low Close Volume
1/17/201425.9825.9825.9825.980
10/18/201325.9825.9825.9825.980
10/17/201325.9925.9925.9825.982,853,100
10/16/201326.0026.0025.9825.98484,578
10/15/201325.9925.9925.9825.98975,906
10/14/201325.9926.0025.9825.99380,638
10/11/201325.9926.0125.9826.00609,945
10/10/201326.0026.0025.9825.99507,712
10/9/201325.9826.0025.9825.99960,649
10/8/201325.9625.9925.9325.981,402,050
10/7/201325.9225.9625.9125.92214,429
10/4/201325.9325.9525.9325.94102,811
10/3/201325.9625.9625.9325.93243,818
10/2/201325.9425.9725.9425.96251,697
10/1/201325.9525.9725.9425.97552,760
9/30/201325.9025.9725.8925.95333,065
9/27/201325.9025.9325.9025.91131,071
9/26/201325.9025.9325.8825.90124,710
9/25/201325.9125.9525.8925.89185,140
9/24/201325.9325.9725.9025.90209,876
9/23/201325.9225.9625.9225.96290,473
9/20/201325.9025.9225.8825.90402,936
9/19/201325.8825.9225.8825.89323,974
9/18/201325.8725.9125.8725.90465,514
9/17/201325.8625.8925.8425.85265,676
9/16/201325.8625.8825.8625.86290,708
9/13/201325.8525.8625.8325.86197,997
9/12/201325.8525.8525.8225.83466,112
9/11/201325.8325.8525.8125.83176,858
9/10/201325.8325.8525.8125.85277,965
9/9/201325.7925.8525.7925.84152,665
9/6/201325.7725.8425.7225.78336,511
9/5/201325.7225.7825.7225.76333,138
9/4/201325.6525.7825.6525.74406,630
9/3/201325.8025.8025.6925.70832,544
8/30/201325.7325.7625.7025.70292,539
8/29/201325.7125.7825.7125.73252,895
8/28/201325.7025.7525.7025.74150,494
8/27/201325.6525.7525.6225.70451,523
8/23/201325.7225.7525.7025.73282,999
8/22/201325.6925.7525.6925.72246,780
8/21/201325.7325.7525.6825.68263,171
8/20/201325.7425.7525.7225.74436,199
8/19/201325.7225.7525.7225.74228,539
8/16/201325.7025.7425.6325.72215,407
8/15/201325.6925.7625.6925.71376,034
8/14/201325.7325.7525.7225.75203,878
8/13/201325.7125.7625.7025.74511,680
8/12/201325.7025.7525.6925.73422,341
8/9/201325.7025.7025.6725.69154,349
8/8/201325.7825.8025.6825.69206,356
8/7/201325.8225.8425.7325.73178,250
8/6/201325.7925.8525.7925.82131,787
8/5/201325.8025.8725.7525.87314,708
8/2/201325.8325.8925.7725.82592,414
8/1/201325.8025.8725.7625.81430,964
7/31/201325.6925.8025.6925.75270,275
7/30/201325.7725.7925.6725.72195,163
7/29/201325.6225.7425.6225.72132,145
7/26/201325.7125.7625.6225.64220,039
7/25/201325.7625.8025.7625.77163,164
7/24/201325.7525.8025.6925.80248,280
7/23/201325.6825.7525.6825.75150,907
7/22/201325.7425.7625.6825.74130,017
7/19/201325.7225.7425.7125.74122,814
7/18/201325.7525.7725.7125.74208,678
7/17/201325.6925.7325.6125.73151,674
7/16/201325.7425.7625.6425.64496,443
7/15/201325.7125.7325.6625.70207,532
7/12/201325.6625.7425.6425.68131,553
7/11/201325.7025.7025.6625.70271,803
7/10/201325.7025.7025.6625.68140,487
7/9/201325.7325.7325.6525.70141,334
7/8/201325.6825.7225.6125.68189,082
7/5/201325.6425.7425.5925.72267,615
7/3/201325.5325.6525.5325.62118,613
7/2/201325.6525.6525.5525.58204,864
7/1/201325.5625.6625.5525.65434,543
6/28/201325.4725.6025.4225.51643,810
6/27/201325.5025.5925.4625.50369,114
6/26/201325.6325.6325.4225.42307,455
6/25/201325.5225.6025.4725.60331,391
6/24/201325.4025.5325.3725.43547,400
6/21/201325.4525.5525.3825.49622,002
6/20/201325.4625.5525.3925.39487,950
6/19/201325.5725.6525.5025.51129,232
6/18/201325.6525.7025.5625.571,173,000
6/17/201325.5625.7225.5025.63293,911
6/14/201325.5225.5525.4825.49684,723
6/13/201325.5025.5825.5025.53216,987
6/12/201325.5225.5925.4925.49133,072
6/11/201325.4325.5425.4325.50204,185
6/10/201325.3625.5425.3225.54399,468
6/7/201325.4025.4325.3125.36368,802
6/6/201325.3725.4125.3125.332,499,680
6/5/201325.4825.5125.3525.37709,347
6/4/201325.4925.5725.4125.47240,898
6/3/201325.4025.5125.3525.51576,238
5/31/201325.3625.4325.3225.35295,656
5/30/201325.4025.4325.3625.39199,445
Trading Center