Advanced Drainage Systems, Inc. Common Stock (WMS)

Historical Prices For Advanced Drainage Systems, Inc. Common Stock (WMS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	145.15	146.06	143.36	143.97	532,680	143.97
8/28/2025	146.51	146.79	143.43	145.45	616,647	145.27
8/27/2025	144.02	146.50	142.83	145.91	650,023	145.73
8/26/2025	144.78	146.19	144.34	145.34	631,907	145.16
8/25/2025	145.62	147.85	144.09	145.32	715,682	145.14
8/22/2025	141.43	148.98	139.59	147.29	1,351,186	147.11
8/21/2025	140.63	141.25	138.83	140.44	914,479	140.27
8/20/2025	142.55	144.02	141.07	141.77	1,329,919	141.59
8/19/2025	141.11	145.33	141.11	143.93	1,278,685	143.75
8/18/2025	139.11	141.04	137.50	141.02	846,669	140.84
8/15/2025	140.49	140.72	138.24	138.85	645,904	138.68
8/14/2025	138.88	140.02	137.82	139.29	822,184	139.12
8/13/2025	137.56	143.42	137.56	142.57	1,385,181	142.39
8/12/2025	132.17	137.31	131.76	136.78	817,100	136.61
8/11/2025	132.39	134.62	130.89	131.65	1,002,519	131.49
8/08/2025	133.95	135.76	131.38	131.41	1,002,469	131.25
8/07/2025	125.10	134.83	125.10	133.52	2,589,199	133.35
8/06/2025	117.25	117.54	113.65	113.91	896,920	113.77
8/05/2025	113.75	117.50	112.67	117.09	838,888	116.94
8/04/2025	114.00	114.50	112.86	113.04	531,079	112.90
8/01/2025	113.38	114.69	110.85	113.76	585,920	113.62
7/31/2025	115.50	117.32	114.53	114.75	803,305	114.61
7/30/2025	118.93	119.49	115.43	117.24	575,906	117.09
7/29/2025	119.99	120.65	117.57	118.91	711,203	118.76
7/28/2025	118.76	121.24	117.61	119.24	901,773	119.09
7/25/2025	118.25	118.85	117.11	118.53	476,188	118.38
7/24/2025	116.75	118.03	115.69	116.99	527,951	116.84
7/23/2025	116.61	118.00	116.17	117.55	463,855	117.41
7/22/2025	111.49	114.73	110.95	114.68	455,430	114.54
7/21/2025	113.32	114.11	110.80	110.99	365,871	110.85
7/18/2025	113.71	113.89	111.14	111.75	646,557	111.61
7/17/2025	111.05	113.37	110.57	112.58	649,020	112.44
7/16/2025	114.08	114.21	109.63	110.89	838,547	110.75
7/15/2025	117.55	118.25	113.06	113.42	628,407	113.28
7/14/2025	119.32	120.32	116.51	116.52	444,480	116.38
7/11/2025	120.49	121.20	119.14	120.23	460,011	120.08
7/10/2025	119.58	124.48	119.36	122.19	735,732	122.04
7/09/2025	120.10	120.53	118.12	119.49	634,336	119.34
7/08/2025	116.42	120.00	115.73	119.01	695,985	118.86
7/07/2025	118.27	118.85	114.84	115.67	607,150	115.53
7/03/2025	119.21	119.86	117.60	118.80	455,066	118.65
7/02/2025	119.38	119.73	117.29	118.78	1,093,508	118.63
7/01/2025	113.88	123.29	113.88	119.62	1,055,925	119.47
6/30/2025	116.00	116.42	113.50	114.86	621,714	114.72
6/27/2025	116.51	117.60	114.72	115.97	1,510,979	115.83
6/26/2025	116.87	117.90	115.13	115.82	740,410	115.68
6/25/2025	118.25	118.73	115.90	116.08	669,440	115.94
6/24/2025	118.01	119.11	117.21	118.03	616,369	117.88
6/23/2025	113.29	117.56	112.63	116.92	764,551	116.78
6/20/2025	113.82	114.64	111.41	114.33	1,822,509	114.19
6/18/2025	113.08	116.24	112.45	113.00	773,267	112.86
6/17/2025	114.30	116.43	113.47	113.58	782,143	113.44
6/16/2025	114.29	116.41	111.98	115.91	1,271,317	115.77
6/13/2025	114.08	115.75	111.52	113.00	908,678	112.86
6/12/2025	115.48	116.39	114.33	115.59	658,339	115.45
6/11/2025	119.05	119.55	116.34	117.10	768,445	116.95
6/10/2025	117.50	119.40	115.87	118.23	641,223	118.08
6/09/2025	116.39	117.66	115.33	116.75	567,914	116.61
6/06/2025	116.77	117.00	114.67	114.87	660,578	114.73
6/05/2025	113.77	115.80	111.97	114.94	844,911	114.80
6/04/2025	111.36	114.13	110.83	113.15	606,692	113.01
6/03/2025	107.98	111.01	106.96	110.74	595,840	110.60
6/02/2025	109.51	110.00	105.14	107.22	678,374	107.09