Advanced Drainage Systems, Inc. Historical Stock Prices

WMS 
$27.58
*  
0.04
0.15%
Get WMS Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading WMS now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    WMS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.68  27.87  27.19  27.58 333,684
07/28/2015 27.54 27.87 27.19 27.58 333,684
07/27/2015 27.62 27.78 27.14 27.54 220,010
07/24/2015 28.11 28.48 27.75 27.82 269,415
07/23/2015 28.93 29.06 28.13 28.2 261,474
07/22/2015 28.64 29 28.5201 28.97 206,217
07/21/2015 29.01 29.42 28.55 28.79 180,507
07/20/2015 29.02 29.42 28.84 29.01 182,095
07/17/2015 28.68 29.15 28.64 29.08 272,368
07/16/2015 28.92 29.12 28.58 28.77 303,396
07/15/2015 29 29 27.98 28.69 725,831
07/14/2015 29.39 29.48 29.202 29.25 121,177
07/13/2015 28.97 29.61 28.94 29.39 270,124
07/10/2015 28.85 29.36 28.5701 28.97 198,580
07/09/2015 29.34 29.44 28.54 28.61 413,703
07/08/2015 28.74 29 28.55 28.95 291,026
07/07/2015 29.33 29.36 28.5731 28.97 207,570
07/06/2015 29.1 29.51 29.08 29.46 336,338
07/02/2015 29.4 29.46 29.06 29.21 189,660
07/01/2015 29.52 29.7 28.85 29.28 378,935
06/30/2015 30 30.06 29.32 29.33 237,105
06/29/2015 30.46 30.625 29.71 29.81 317,761
06/26/2015 31.01 31.41 30.45 30.65 1,587,547
06/25/2015 31.34 31.69 30.84 30.88 404,537
06/24/2015 32.01 32.26 30.8 31.2 371,710
06/23/2015 32.31 32.61 31.71 32.02 276,602
06/22/2015 32.56 33.18 32.15 32.36 314,201
06/19/2015 32.94 33.04 32.06 32.5 1,271,028
06/18/2015 32.65 33.28 32.65 33.03 359,127
06/17/2015 32.54 32.87 32.18 32.53 310,759
06/16/2015 32.12 32.95 31.71 32.43 467,331
06/15/2015 31.19 32.37 31.05 32.2 652,985
06/12/2015 31.28 31.69 31.17 31.2 169,741
06/11/2015 31.44 31.44 31.19 31.27 192,258
06/10/2015 30.69 31.45 30.67 31.32 249,513
06/09/2015 30.86 31.06 30.48 30.64 308,512
06/08/2015 30.69 31.205 30.5 30.89 548,015
06/05/2015 30.29 30.91 30.04 30.82 331,351
06/04/2015 29.91 30.64 29.76 30.3 165,334
06/03/2015 30 30.31 29.48 30.02 187,054
06/02/2015 29.3 30.04 28.98 29.89 173,262
06/01/2015 29.18 29.51 28.715 29.33 308,042
05/29/2015 28.88 29.42 28.835 29.04 571,930
05/28/2015 29.08 29.19 28.7001 29.07 241,161
05/27/2015 28.66 29.64 28.66 29.21 498,304
05/26/2015 28.95 29.06 28.58 28.67 267,707
05/22/2015 29.15 29.4399 28.85 28.94 276,412
05/21/2015 29.53 29.67 28.89 29.18 281,193
05/20/2015 29.55 29.79 29.26 29.58 240,952
05/19/2015 29.72 29.79 29.26 29.5 201,594
05/18/2015 29.62 29.93 29.46 29.69 225,853
05/15/2015 29.9 30.28 29.51 29.56 319,551
05/14/2015 30.14 30.815 29.52 29.87 1,098,897
05/13/2015 29.75 30.26 29.75 30.05 451,466
05/12/2015 28.55 30.19 27.43 29.77 853,644
05/11/2015 27.54 27.84 27.37 27.47 339,130
05/08/2015 27.73 27.97 27.44 27.49 369,889
05/07/2015 26.68 27.72 26.68 27.49 191,190
05/06/2015 26.8 26.93 26.33 26.73 301,415
05/05/2015 28.33 28.59 26.61 26.81 320,015
05/04/2015 27.93 28.65 27.92 28.45 390,371
05/01/2015 28.03 28.2 27.69 27.93 153,098
04/30/2015 28.57 28.83 27.88 28 288,962
04/29/2015 28.915 29.15 28.39 28.75 463,648
04/28/2015 28.4 29.11 28.4 28.95 221,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?