Advanced Drainage Systems Inc (NY: WMS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	125.56	126.51	121.38	122.36	371,395	-3.69(-2.93%)
Nov 29, 2021	125.82	127.42	124.72	126.05	433,570	+1.80(+1.45%)
Nov 26, 2021	124.42	125.91	123.15	124.25	223,261	-2.39(-1.89%)
Nov 24, 2021	129.06	130.93	125.10	126.64	298,339	-2.82(-2.18%)
Nov 23, 2021	129.91	131.36	128.66	129.46	307,992	-0.47(-0.37%)
Nov 22, 2021	129.84	133.25	128.74	129.93	467,969	+0.91(+0.71%)
Nov 19, 2021	129.21	131.16	128.12	129.02	446,916	-0.10(-0.08%)
Nov 18, 2021	126.86	129.58	125.28	129.12	484,013	+2.85(+2.25%)
Nov 17, 2021	128.61	129.19	125.56	126.28	329,235	-2.71(-2.10%)
Nov 16, 2021	127.72	129.64	127.46	128.98	266,074	+0.49(+0.38%)
Nov 15, 2021	129.17	129.80	127.38	128.49	303,329	-0.18(-0.14%)
Nov 12, 2021	129.93	130.63	127.68	128.67	453,216	-0.31(-0.24%)
Nov 11, 2021	128.90	130.41	128.06	128.97	359,796	+0.73(+0.57%)
Nov 10, 2021	129.58			128.24	374,455	-2.78(-2.12%)
Nov 09, 2021	130.02	131.56	129.08	131.02	457,278	+1.70(+1.31%)
Nov 08, 2021	123.53	130.47	123.53	129.32	809,140	+6.95(+5.68%)
Nov 05, 2021	121.38	123.78	120.48	122.37	499,417	+3.10(+2.60%)
Nov 04, 2021	108.17	120.66	108.17	119.27	901,492	+8.58(+7.75%)
Nov 03, 2021	111.87	112.66	110.00	110.69	213,844	-1.70(-1.51%)
Nov 02, 2021	113.00	113.50	111.08	112.39	228,301	+0.34(+0.30%)
Nov 01, 2021	111.69	112.90	111.12	112.06	274,936	+0.58(+0.52%)
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%)

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.