Skip to main content
WMS logo

Advanced Drainage Systems, Inc.

WMSNYSEIndustrialsBuilding Products & Equipment

$128.20Today:- (-)1Y −8.81%

As of Oct 16, 2026 close

Market cap
$9.90B
P/E (TTM)
21.94
Forward P/E
21.33
Dividend yield
0.59%
52-week range
$122.84$179.32
Volume (live)
-
Avg. volume (3M)
791.63K

Advanced Drainage Systems (WMS) Historical Stock Prices

Analyze Advanced Drainage Systems (WMS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Advanced Drainage Systems (WMS) Interactive Price Chart

Interactive historical price chart showing Advanced Drainage Systems stock price movements and trends across multiple time periods.

Loading chart...

WMS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WMS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026129.53131.03126.56128.20128.201.27M
Oct 15, 2026127.28129.24126.78128.49128.49893.57K
Oct 14, 2026124.74125.76122.84125.19125.19678.80K
Oct 13, 2026126.96128.10124.91126.73126.73716.76K
Oct 12, 2026124.93127.45124.93125.93125.93458.71K
Oct 9, 2026126.10126.39124.80125.79125.79739.43K
Oct 8, 2026124.09126.55122.90126.21126.21907.56K
Oct 7, 2026126.83127.67124.39126.08126.08771.06K
Oct 6, 2026130.24132.51129.82130.07130.07853.71K
Oct 5, 2026128.19131.31126.09129.43129.43884.84K
Oct 2, 2026129.64129.64126.71127.27127.27538.12K
Oct 1, 2026126.43127.98124.61126.86126.86538.53K
Sep 30, 2026129.43131.01126.71126.71126.71518.45K
Sep 29, 2026131.42133.09127.61128.49128.49677.99K
Sep 28, 2026131.57132.45129.56130.78130.78717.44K
Sep 25, 2026129.46133.89129.10133.13133.13783.87K
Sep 24, 2026129.32130.20127.69128.84128.84679.19K
Sep 23, 2026128.94131.22128.10129.74129.74683.98K
Sep 22, 2026129.44131.63128.51130.73130.73901.43K
Sep 21, 2026126.93128.10125.31126.88126.88577.67K
Sep 18, 2026125.39126.42124.98126.05126.052.07M
Sep 17, 2026129.16131.09125.55125.67125.67846.18K
Sep 16, 2026127.67128.71124.81126.84126.84864.45K
Sep 15, 2026125.91128.22125.00127.21127.21746.75K
Sep 14, 2026125.10126.68124.75125.33125.33782.36K
Sep 11, 2026128.76130.49127.78127.88127.88812.10K
Sep 10, 2026130.22130.60126.39127.16127.16889.15K
Sep 9, 2026132.41135.71130.41131.78131.78849.07K
Sep 8, 2026134.47136.06133.32133.67133.67591.20K
Sep 4, 2026133.96136.19133.00135.76135.76503.99K
Sep 3, 2026134.66135.50132.68134.83134.83537.71K
Sep 2, 2026130.74134.60130.22132.64132.641.17M
Sep 1, 2026134.89135.43130.56130.75130.75514.85K
Aug 31, 2026135.70138.16135.00135.73135.53468.66K
Aug 28, 2026139.50139.66136.20136.99136.79596.13K
Aug 27, 2026140.52142.16137.48138.81138.61675.47K
Aug 26, 2026142.14144.69140.70141.46141.25432.70K
Aug 25, 2026142.71144.15140.99141.44141.23585.74K
Aug 24, 2026144.19145.34140.06140.46140.25503.92K
Aug 21, 2026143.31144.03142.06143.73143.52352.13K
Aug 20, 2026143.34145.25141.48142.44142.23376.94K
Aug 19, 2026145.21150.35145.21146.41146.19609.17K
Aug 18, 2026146.79146.79144.07144.10143.89445.16K
Aug 17, 2026149.93149.93145.72147.98147.76697.07K
Aug 14, 2026148.09151.12148.06150.91150.691.10M
Aug 13, 2026141.79149.33140.07149.23149.011.13M
Aug 12, 2026144.40144.40138.75140.53140.32762.27K
Aug 11, 2026142.77143.99141.97143.65143.44424.09K
Aug 10, 2026142.11142.88140.47141.67141.46761.60K
Aug 7, 2026149.70152.44143.93143.95143.74825.78K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.