Advanced Drainage Systems, Inc. Historical Stock Prices

WMS 
$21.23
*  
0.53
2.44%
Get WMS Alerts
*Delayed - data as of Sep. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.40  21.555  20.87  21.23 699,978
09/29/2014 21.52 21.555 20.87 21.23 699,978
09/26/2014 20.1 22.21 20.07 21.76 254,426
09/25/2014 19.93 20.25 19.65 20.21 137,024
09/24/2014 19.88 20.16 19.68 19.9 131,130
09/23/2014 19.91 20.08 19.55 20.02 186,693
09/22/2014 19.52 20.09 19.27 19.95 192,478
09/19/2014 21.45 21.87 19.44 19.55 1,134,933
09/18/2014 20.08 21.77 20.036 21.44 433,314
09/17/2014 20.63 21.37 19.94 20.07 383,678
09/16/2014 20.07 20.5 19.8225 20.41 234,396
09/15/2014 20.5 20.5 19.95 19.96 181,254
09/12/2014 20.11 20.44 19.9 20.38 314,303
09/11/2014 20.09 20.2 19.61 20.11 313,473
09/10/2014 19.2 20.43 18.98 20.2 803,288
09/09/2014 18.09 19.31 18.053 18.96 413,517
09/08/2014 18.67 19.04 17.68 17.97 308,747
09/05/2014 19.28 19.3 18.67 18.88 187,158
09/04/2014 19.35 19.59 19.12 19.14 252,710
09/03/2014 18.6 19.54 18.6 19.14 292,269
09/02/2014 19.17 19.17 18.81 19.01 269,552
08/29/2014 19.18 19.6 18.76 18.97 214,857
08/28/2014 18.78 19.1 18.33 18.95 251,597
08/27/2014 18 18.96 17.88 18.8 172,022
08/26/2014 17.89 18.39 17.695 17.96 387,805
08/25/2014 17.37 18.1175 17.23 17.9 87,460
08/22/2014 17.51 17.6875 17.01 17.16 114,301
08/21/2014 17.19 17.67 17.07 17.35 139,824
08/20/2014 16.58 17.3499 16.52 17.17 181,121
08/19/2014 15.74 16.53 15.55 16.47 68,261
08/18/2014 15.83 15.9 15.74 15.85 44,049
08/15/2014 15.96 16.03 15.77 15.86 42,076
08/14/2014 16.08 16.08 15.87 15.98 122,851
08/13/2014 16.06 16.13 15.83 15.94 63,549
08/12/2014 15.3001 15.86 15.3001 15.74 68,505
08/11/2014 15.55 15.75 15.25 15.29 92,694
08/08/2014 14.97 15.88 14.96 15.79 166,112
08/07/2014 15.39 15.39 14.95 14.98 232,847
08/06/2014 14.75 15.18 14.75 15.09 128,165
08/05/2014 15 15.05 14.74 14.88 125,549
08/04/2014 15.05 15.35 15 15 211,238
08/01/2014 15.51 15.59 15 15.04 93,123
07/31/2014 16 16 15.53 15.54 324,319
07/30/2014 16.01 16.09 15.85 15.92 568,501
07/29/2014 16.01 16.08 16 16.01 255,544
07/28/2014 16.02 16.25 16 16 435,471
07/25/2014 16.05 16.38 15.99 16.15 5,148,406
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?