Advanced Drainage Systems Inc (NY: WMS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	133.18	135.21	132.58	134.62	137,492	+1.61(+1.21%)
Dec 30, 2021	134.27	135.14	132.10	133.01	305,183	-0.94(-0.70%)
Dec 29, 2021	133.24	134.66	132.46	133.95	340,883	+0.57(+0.43%)
Dec 28, 2021	134.50	134.58	132.83	133.37	179,641	-0.78(-0.58%)
Dec 27, 2021	132.91	134.33	131.62	134.15	162,423	+2.05(+1.55%)
Dec 23, 2021	132.68	134.47	131.88	132.11	145,558	-0.15(-0.11%)
Dec 22, 2021	128.20	132.66	127.43	132.25	494,619	+4.58(+3.59%)
Dec 21, 2021	124.68	127.98	124.55	127.68	305,938	+4.65(+3.78%)
Dec 20, 2021	125.74	125.74	120.27	123.03	379,650	-3.69(-2.91%)
Dec 17, 2021	128.01	128.85	125.42	126.72	629,756	-2.75(-2.12%)
Dec 16, 2021	131.19	133.61	128.45	129.47	544,268	-1.53(-1.17%)
Dec 15, 2021	125.84	131.69	124.43	131.00	567,903	+2.98(+2.33%)
Dec 14, 2021	131.04	131.39	126.89	128.02	617,787	-3.50(-2.66%)
Dec 13, 2021	132.22	133.31	131.09	131.52	243,677	-0.69(-0.52%)
Dec 10, 2021	134.60	136.07	130.76	132.22	358,511	-2.10(-1.56%)
Dec 09, 2021	134.21	136.49	133.68	134.31	481,516	-0.66(-0.49%)
Dec 08, 2021	132.55	135.86	132.14	134.97	353,782	+2.40(+1.81%)
Dec 07, 2021	127.86	133.81	127.28	132.57	433,132	+6.56(+5.20%)
Dec 06, 2021	125.75	127.45	124.02	126.02	343,324	+2.06(+1.66%)
Dec 03, 2021	125.56	125.77	121.58	123.96	277,249	-0.80(-0.64%)
Dec 02, 2021	120.74	125.72	120.21	124.76	320,227	+4.60(+3.83%)
Dec 01, 2021	124.58	127.39	119.83	120.16	369,638	-2.18(-1.78%)
Nov 30, 2021	125.54	126.49	121.35	122.34	371,466	-3.69(-2.93%)
Nov 29, 2021	125.80	127.40	124.70	126.03	433,654	+1.80(+1.45%)
Nov 26, 2021	124.39	125.88	123.13	124.23	223,304	-2.39(-1.89%)
Nov 24, 2021	129.04	130.91	125.08	126.62	298,396	-2.82(-2.18%)
Nov 23, 2021	129.89	131.33	128.64	129.43	308,052	-0.47(-0.37%)
Nov 22, 2021	129.82	133.23	128.71	129.91	468,059	+0.91(+0.70%)
Nov 19, 2021	129.19	131.13	128.10	129.00	447,002	-0.10(-0.08%)
Nov 18, 2021	126.83	129.55	125.25	129.10	484,106	+2.85(+2.25%)
Nov 17, 2021	128.58	129.16	125.54	126.25	329,299	-2.71(-2.10%)
Nov 16, 2021	127.69	129.62	127.43	128.96	266,125	+0.49(+0.38%)
Nov 15, 2021	129.15	129.78	127.36	128.47	303,388	-0.18(-0.14%)
Nov 12, 2021	129.91	130.61	127.66	128.64	453,304	-0.31(-0.24%)
Nov 11, 2021	128.87	130.38	128.04	128.95	359,865	+0.73(+0.57%)
Nov 10, 2021	129.55			128.22	374,528	-2.78(-2.12%)
Nov 09, 2021	130.00	131.54	129.06	130.99	457,366	+1.70(+1.31%)
Nov 08, 2021	123.50	130.44	123.50	129.29	809,296	+6.95(+5.68%)
Nov 05, 2021	121.35	123.75	120.46	122.35	499,513	+3.10(+2.60%)
Nov 04, 2021	108.15	120.64	108.15	119.25	901,666	+8.58(+7.75%)
Nov 03, 2021	111.85	112.64	109.98	110.67	213,885	-1.70(-1.51%)
Nov 02, 2021	112.98	113.48	111.06	112.37	228,345	+0.34(+0.30%)
Nov 01, 2021	111.67	112.87	111.09	112.03	274,989	+0.58(+0.52%)
Oct 29, 2021	109.75	112.17	109.75	111.45	330,597	+1.53(+1.39%)
Oct 28, 2021	107.85	111.24	107.85	109.92	384,670	+2.92(+2.73%)
Oct 27, 2021	108.74	109.67	106.89	107.00	338,464	-1.19(-1.10%)
Oct 26, 2021	109.66		107.97	108.18	521,097	-0.81(-0.74%)
Oct 25, 2021	106.27	110.45	104.92	108.99	636,082	+2.72(+2.56%)
Oct 22, 2021	106.93	110.08	106.27	106.27	454,504	-0.83(-0.77%)
Oct 21, 2021	105.68	107.65	104.33	107.10	727,820	+1.14(+1.07%)
Oct 20, 2021	109.41	109.91	105.65	105.97	665,359	-3.51(-3.20%)
Oct 19, 2021	111.11	112.09	109.26	109.47	405,629	-1.03(-0.93%)
Oct 18, 2021	110.64	112.26	110.50	110.50	388,959	-1.09(-0.97%)
Oct 15, 2021	112.81	113.20	111.23	111.59	247,309	-0.29(-0.26%)
Oct 14, 2021	110.48	112.26	109.77	111.88	279,529	+2.17(+1.98%)
Oct 13, 2021	110.77	110.77	108.03	109.70	414,045	-0.72(-0.65%)
Oct 12, 2021	111.19	111.58	109.91	110.42	260,116	-0.14(-0.13%)
Oct 11, 2021	109.77	111.76	109.77	110.56	352,919	+0.57(+0.52%)
Oct 08, 2021	111.81	112.23	109.22	109.99	276,310	-1.38(-1.24%)
Oct 07, 2021	110.66	112.50	110.66	111.37	294,365	+1.85(+1.69%)
Oct 06, 2021	108.05	109.77	107.31	109.52	272,247	+0.65(+0.60%)
Oct 05, 2021	107.74	111.31	107.30	108.87	489,419	+1.45(+1.35%)
Oct 04, 2021	108.99	109.97	106.11	107.42	433,384	-1.47(-1.35%)