Advanced Drainage Systems Inc (NY: WMS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	115.02	117.79	114.07	117.52	765,054	+3.16(+2.76%)
Jul 28, 2022	109.36	114.42	109.00	114.36	613,256	+5.56(+5.11%)
Jul 27, 2022	107.44	109.36	106.22	108.80	1,310,915	+2.11(+1.98%)
Jul 26, 2022	103.94	106.98	103.12	106.69	1,223,854	+2.10(+2.01%)
Jul 25, 2022	104.00	104.83	102.78	104.59	708,383	+0.80(+0.77%)
Jul 22, 2022	101.28	103.80	101.27	103.79	452,938	+2.90(+2.88%)
Jul 21, 2022	99.64	100.91	98.63	100.88	482,738	+0.28(+0.28%)
Jul 20, 2022	98.16	101.23	98.16	100.61	387,574	+2.15(+2.18%)
Jul 19, 2022	95.51	99.01	95.51	98.46	505,895	+4.17(+4.42%)
Jul 18, 2022	94.65	96.41	94.10	94.28	308,276	+0.93(+1.00%)
Jul 15, 2022	93.25	93.96	91.27	93.35	247,746	+1.97(+2.16%)
Jul 14, 2022	88.92	91.42	88.77	91.38	369,837	+0.19(+0.21%)
Jul 13, 2022	90.45	92.55	88.82	91.19	461,188	-1.52(-1.64%)
Jul 12, 2022	93.98	95.04	91.84	92.71	548,961	-1.27(-1.35%)
Jul 11, 2022	96.04	97.00	93.93	93.98	408,226	-3.14(-3.23%)
Jul 08, 2022	97.40	98.07	96.65	97.12	485,895	+0.01(+0.01%)
Jul 07, 2022	94.69	97.20	94.28	97.11	588,165	+3.85(+4.13%)
Jul 06, 2022	93.13	93.99	91.88	93.25	634,494	+0.72(+0.78%)
Jul 05, 2022	89.43	92.64	89.18	92.53	650,782	+1.48(+1.62%)
Jul 01, 2022	88.52	91.63	88.52	91.05	635,075	+1.80(+2.02%)
Jun 30, 2022	88.37	90.74	87.83	89.25	765,461	-0.26(-0.29%)
Jun 29, 2022	89.44	89.97	87.64	89.51	623,214	+0.04(+0.04%)
Jun 28, 2022	88.40	90.46	88.40	89.47	714,792	+1.42(+1.61%)
Jun 27, 2022	87.35	88.94	86.47	88.05	369,688	+1.07(+1.23%)
Jun 24, 2022	84.41	87.55	84.14	86.98	655,002	+3.74(+4.49%)
Jun 23, 2022	82.17	83.90	81.59	83.25	648,900	+1.15(+1.40%)
Jun 22, 2022	81.07	82.78	80.07	82.10	1,300,116	-0.14(-0.17%)
Jun 21, 2022	82.43	83.33	80.14	82.23	1,352,159	+1.17(+1.44%)
Jun 17, 2022	84.47	86.07	80.96	81.07	1,519,789	-3.46(-4.09%)
Jun 16, 2022	87.99	89.10	83.83	84.52	1,009,974	-7.70(-8.35%)
Jun 15, 2022	91.72	94.02	90.87	92.22	915,787	+1.08(+1.19%)
Jun 14, 2022	90.67	91.70	88.54	91.14	760,484	+1.17(+1.30%)
Jun 13, 2022	92.59	93.38	88.47	89.97	1,312,956	-5.60(-5.86%)
Jun 10, 2022	103.05	104.03	95.31	95.57	772,692	-11.21(-10.50%)
Jun 09, 2022	106.75	109.15	106.75	106.78	498,844	-1.38(-1.27%)
Jun 08, 2022	110.67	111.43	105.61	108.16	416,028	-3.65(-3.26%)
Jun 07, 2022	110.80	113.00	110.24	111.80	778,746	-0.08(-0.07%)
Jun 06, 2022	113.26	113.38	111.06	111.88	466,684	-0.45(-0.40%)
Jun 03, 2022	111.95	113.64	110.25	112.33	281,336	-0.99(-0.87%)
Jun 02, 2022	110.16	113.43	110.16	113.32	283,332	+3.56(+3.24%)
Jun 01, 2022	109.27	110.25	107.17	109.76	551,617	+1.25(+1.15%)
May 31, 2022	108.79	109.44	106.08	108.51	721,399	-1.03(-0.94%)
May 27, 2022	108.88	109.70	108.05	109.54	327,626	+2.29(+2.13%)
May 26, 2022	108.24	109.53	105.98	107.26	420,307	+0.58(+0.55%)
May 25, 2022	105.39	107.26	104.46	106.67	337,476	+0.95(+0.90%)
May 24, 2022	107.22	108.17	102.67	105.72	377,797	-1.69(-1.58%)
May 23, 2022	104.69	108.33	104.26	107.42	447,340	+3.57(+3.44%)
May 20, 2022	103.82	104.15	100.78	103.84	600,740	+1.02(+0.99%)
May 19, 2022	101.95	104.48	99.63	102.82	549,558	+4.54(+4.62%)
May 18, 2022	101.79	102.72	97.45	98.28	480,762	-5.16(-4.99%)
May 17, 2022	102.55	103.55	100.08	103.44	598,564	+3.69(+3.70%)
May 16, 2022	99.63	101.74	98.49	99.75	498,469	-0.45(-0.45%)
May 13, 2022	96.50	101.69	96.50	100.20	406,024	+4.40(+4.60%)
May 12, 2022	91.48	96.26	91.34	95.80	405,327	+3.20(+3.45%)
May 11, 2022	93.97	97.69	92.34	92.60	518,114	-1.93(-2.04%)
May 10, 2022	95.31	97.03	92.84	94.53	408,128	+0.88(+0.94%)
May 09, 2022	96.13	98.25	92.97	93.65	536,525	-4.68(-4.76%)
May 06, 2022	99.83	99.83	96.61	98.33	615,773	-2.36(-2.34%)
May 05, 2022	105.12	106.09	98.98	100.69	576,086	-5.70(-5.36%)
May 04, 2022	104.36	106.53	100.45	106.39	431,047	+1.53(+1.45%)
May 03, 2022	101.55	105.38	101.29	104.86	444,172	+2.91(+2.85%)