Advanced Drainage Systems Inc (NY: WMS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	109.77	112.19	109.77	111.47	330,533	+1.53(+1.39%)
Oct 28, 2021	107.88	111.26	107.88	109.94	384,596	+2.92(+2.73%)
Oct 27, 2021	108.77	109.69	106.91	107.02	338,399	-1.18(-1.10%)
Oct 26, 2021	109.68		107.99	108.20	520,996	-0.81(-0.74%)
Oct 25, 2021	106.29	110.47	104.94	109.01	635,959	+2.72(+2.56%)
Oct 22, 2021	106.95	110.10	106.29	106.29	454,416	-0.83(-0.77%)
Oct 21, 2021	105.70	107.67	104.34	107.12	727,679	+1.14(+1.07%)
Oct 20, 2021	109.43	109.93	105.67	105.99	665,230	-3.51(-3.20%)
Oct 19, 2021	111.13	112.11	109.28	109.50	405,550	-1.03(-0.93%)
Oct 18, 2021	110.66	112.28	110.52	110.52	388,884	-1.09(-0.97%)
Oct 15, 2021	112.84	113.22	111.25	111.61	247,261	-0.29(-0.26%)
Oct 14, 2021	110.50	112.28	109.79	111.90	279,475	+2.17(+1.98%)
Oct 13, 2021	110.79	110.79	108.05	109.72	413,965	-0.72(-0.65%)
Oct 12, 2021	111.22	111.60	109.93	110.44	260,066	-0.14(-0.12%)
Oct 11, 2021	109.79	111.78	109.79	110.58	352,851	+0.57(+0.52%)
Oct 08, 2021	111.83	112.25	109.24	110.01	276,257	-1.38(-1.24%)
Oct 07, 2021	110.68	112.52	110.68	111.39	294,308	+1.85(+1.69%)
Oct 06, 2021	108.07	109.79	107.33	109.55	272,195	+0.65(+0.60%)
Oct 05, 2021	107.76	111.33	107.32	108.89	489,324	+1.45(+1.35%)
Oct 04, 2021	109.01	109.99	106.13	107.44	433,300	-1.47(-1.35%)
Oct 01, 2021	107.69	108.96	105.77	108.91	432,754	+2.02(+1.89%)
Sep 30, 2021	109.00	109.37	106.36	106.90	650,019	-1.30(-1.21%)
Sep 29, 2021	106.45	108.73	106.02	108.20	325,826	+2.41(+2.28%)
Sep 28, 2021	108.57	108.78	105.36	105.79	373,534	-3.24(-2.97%)
Sep 27, 2021	106.70	109.58	106.49	109.03	252,889	+1.66(+1.55%)
Sep 24, 2021	107.47	108.96	106.92	107.37	158,489	-0.92(-0.85%)
Sep 23, 2021	106.90	109.13	106.10	108.29	448,888	+1.71(+1.60%)
Sep 22, 2021	106.95	108.78	106.41	106.58	551,306	+0.31(+0.29%)
Sep 21, 2021	107.20	107.65	105.19	106.27	497,159	-0.06(-0.06%)
Sep 20, 2021	104.41	107.29	103.40	106.33	607,566	-0.35(-0.33%)
Sep 17, 2021	104.90	107.24	104.46	106.69	1,370,546	+1.84(+1.75%)
Sep 16, 2021	104.18	105.33	102.31	104.85	869,879	+0.32(+0.30%)
Sep 15, 2021	106.78	107.47	101.43	104.53	1,780,792	-6.97(-6.25%)
Sep 14, 2021	114.26	114.26	110.40	111.50	283,734	-2.55(-2.24%)
Sep 13, 2021	116.79	118.46	113.69	114.05	259,523	-1.89(-1.63%)
Sep 10, 2021	115.97	117.97	114.51	115.94	345,536	+0.45(+0.39%)
Sep 09, 2021	114.75	117.04	113.47	115.48	431,999	+0.81(+0.71%)
Sep 08, 2021	114.30	115.23	113.14	114.67	209,548	-0.42(-0.37%)
Sep 07, 2021	115.41	116.59	115.09	115.10	311,214	+0.05(+0.04%)
Sep 03, 2021	113.85	115.57	113.15	115.05	192,639	+0.76(+0.67%)
Sep 02, 2021	110.81	114.93	109.53	114.29	387,159	+4.46(+4.06%)
Sep 01, 2021	113.16	113.83	109.75	109.83	432,350	-2.98(-2.64%)
Aug 31, 2021	115.39	115.39	112.06	112.81	498,876	-2.02(-1.76%)
Aug 30, 2021	116.79	117.56	114.20	114.82	339,746	-1.68(-1.44%)
Aug 27, 2021	114.97	116.95	114.77	116.50	347,513	+2.17(+1.90%)
Aug 26, 2021	119.03	119.03	114.17	114.33	227,741	-4.92(-4.12%)
Aug 25, 2021	117.03	120.11	116.94	119.25	317,361	+2.62(+2.24%)
Aug 24, 2021	115.71	116.77	115.56	116.63	170,070	+1.34(+1.16%)
Aug 23, 2021	113.29	115.68	113.18	115.29	348,267	+3.25(+2.90%)
Aug 20, 2021	110.47	112.39	110.28	112.04	223,505	+2.40(+2.19%)
Aug 19, 2021	110.65	112.00	108.87	109.64	214,871	-2.61(-2.32%)
Aug 18, 2021	111.07	113.13	110.64	112.25	283,751	+1.41(+1.27%)
Aug 17, 2021	112.19	112.85	109.61	110.83	231,077	-2.16(-1.91%)
Aug 16, 2021	113.86	114.40	112.17	113.00	283,393	-1.49(-1.30%)
Aug 13, 2021	116.09	116.92	113.79	114.49	209,497	-1.85(-1.59%)
Aug 12, 2021	117.80	119.03	115.93	116.33	265,530	-0.85(-0.72%)
Aug 11, 2021	116.04	117.92	115.11	117.18	229,762	+1.74(+1.50%)
Aug 10, 2021	113.22	116.68	113.03	115.44	394,270	+2.14(+1.89%)
Aug 09, 2021	113.81	115.73	112.68	113.30	300,031	-0.95(-0.83%)
Aug 06, 2021	115.21	117.49	113.09	114.25	576,259	+0.31(+0.27%)
Aug 05, 2021	115.56	118.09	112.61	113.94	722,097	-6.56(-5.45%)
Aug 04, 2021	120.32	121.73	119.14	120.51	306,284	-0.34(-0.28%)
Aug 03, 2021	118.31	121.00	116.16	120.84	276,832	+2.15(+1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.