Advanced Drainage Systems Inc (NY: WMS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	106.75	111.88		111.72	523,642	+4.71(+4.40%)
Jan 28, 2022	102.25	107.00	100.76	107.01	303,749	+4.13(+4.01%)
Jan 27, 2022	107.22	108.46	102.44	102.88	296,588	-3.77(-3.54%)
Jan 26, 2022	108.67	112.78	106.27	106.65	990,855	+0.54(+0.51%)
Jan 25, 2022	110.42	111.73	105.81	106.11	431,366	-6.38(-5.67%)
Jan 24, 2022	106.86	112.96	105.02	112.49	381,725	+2.18(+1.98%)
Jan 21, 2022	111.31	113.20	108.67	110.31	345,366	-1.83(-1.63%)
Jan 20, 2022	115.51	117.63	111.96	112.13	215,019	-3.19(-2.77%)
Jan 19, 2022	116.60	118.03	114.13	115.33	316,303	-0.28(-0.24%)
Jan 18, 2022	115.31	117.09	114.75	115.60	358,747	-2.36(-2.00%)
Jan 14, 2022				117.96	0	-5.60(-4.53%)
Jan 13, 2022	125.98	126.77	123.12	123.56	241,875	-1.48(-1.19%)
Jan 12, 2022	126.31	127.91	124.40	125.05	193,933	+0.15(+0.12%)
Jan 11, 2022	124.20	125.00	122.09	124.90	205,709	+1.41(+1.14%)
Jan 10, 2022	122.93	124.02	119.77	123.48	521,127	-0.93(-0.75%)
Jan 07, 2022	128.31	129.99	124.39	124.41	301,258	-4.49(-3.49%)
Jan 06, 2022	128.56	130.49	128.05	128.91	228,439	-0.30(-0.23%)
Jan 05, 2022	134.35	136.25	128.88	129.21	340,966	-5.55(-4.12%)
Jan 04, 2022	133.74	135.97	133.24	134.76	271,244	+1.93(+1.45%)
Jan 03, 2022	134.73	135.31	130.68	132.83	199,131	-1.65(-1.23%)
Dec 31, 2021	133.05	135.07	132.44	134.48	137,633	+1.61(+1.21%)
Dec 30, 2021	134.13	135.00	131.97	132.87	305,496	-0.94(-0.70%)
Dec 29, 2021	133.11	134.52	132.33	133.81	341,232	+0.57(+0.43%)
Dec 28, 2021	134.36	134.44	132.69	133.24	179,825	-0.78(-0.58%)
Dec 27, 2021	132.77	134.19	131.49	134.02	162,590	+2.04(+1.55%)
Dec 23, 2021	132.54	134.33	131.74	131.97	145,708	-0.15(-0.11%)
Dec 22, 2021	128.07	132.52	127.30	132.12	495,127	+4.57(+3.59%)
Dec 21, 2021	124.55	127.85	124.42	127.55	306,252	+4.64(+3.78%)
Dec 20, 2021	125.61	125.61	120.15	122.90	380,040	-3.69(-2.91%)
Dec 17, 2021	127.88	128.72	125.29	126.59	630,402	-2.75(-2.12%)
Dec 16, 2021	131.05	133.47	128.32	129.33	544,826	-1.53(-1.17%)
Dec 15, 2021	125.71	131.56	124.31	130.86	568,486	+2.97(+2.32%)
Dec 14, 2021	130.90	131.26	126.75	127.89	618,421	-3.50(-2.66%)
Dec 13, 2021	132.08	133.18	130.95	131.39	243,927	-0.69(-0.52%)
Dec 10, 2021	134.46	135.93	130.63	132.08	358,879	-2.09(-1.56%)
Dec 09, 2021	134.07	136.35	133.54	134.17	482,010	-0.66(-0.49%)
Dec 08, 2021	132.41	135.72	132.00	134.84	354,145	+2.40(+1.81%)
Dec 07, 2021	127.73	133.67	127.15	132.44	433,577	+6.55(+5.20%)
Dec 06, 2021	125.62	127.32	123.89	125.89	343,676	+2.05(+1.66%)
Dec 03, 2021	125.43	125.64	121.45	123.83	277,533	-0.80(-0.64%)
Dec 02, 2021	120.62	125.59	120.09	124.63	320,556	+4.59(+3.83%)
Dec 01, 2021	124.45	127.26	119.71	120.04	370,017	-2.17(-1.78%)
Nov 30, 2021	125.41	126.36	121.23	122.21	371,847	-3.68(-2.93%)
Nov 29, 2021	125.67	127.27	124.57	125.89	434,099	+1.80(+1.45%)
Nov 26, 2021	124.27	125.75	123.00	124.10	223,533	-2.39(-1.89%)
Nov 24, 2021	128.91	130.77	124.95	126.49	298,702	-2.81(-2.18%)
Nov 23, 2021	129.75	131.20	128.51	129.30	308,368	-0.47(-0.36%)
Nov 22, 2021	129.69	133.09	128.58	129.77	468,540	+0.91(+0.70%)
Nov 19, 2021	129.05	131.00	127.97	128.87	447,461	-0.10(-0.08%)
Nov 18, 2021	126.70	129.42	125.13	128.97	484,603	+2.84(+2.25%)
Nov 17, 2021	128.45	129.03	125.41	126.12	329,637	-2.70(-2.10%)
Nov 16, 2021	127.56	129.48	127.30	128.83	266,398	+0.49(+0.38%)
Nov 15, 2021	129.01	129.65	127.23	128.33	303,699	-0.18(-0.14%)
Nov 12, 2021	129.77	130.47	127.53	128.51	453,769	-0.31(-0.24%)
Nov 11, 2021	128.74	130.25	127.91	128.82	360,235	+0.73(+0.57%)
Nov 10, 2021	129.42			128.09	374,912	-2.77(-2.12%)
Nov 09, 2021	129.86	131.40	128.93	130.86	457,836	+1.70(+1.31%)
Nov 08, 2021	123.38	130.31	123.38	129.16	810,127	+6.94(+5.68%)
Nov 05, 2021	121.23	123.62	120.33	122.22	500,026	+3.10(+2.60%)
Nov 04, 2021	108.04	120.52	108.04	119.12	902,591	+8.57(+7.75%)
Nov 03, 2021	111.73	112.52	109.87	110.56	214,105	-1.70(-1.51%)
Nov 02, 2021	112.87	113.36	110.94	112.25	228,580	+0.34(+0.30%)