Advanced Drainage Systems Inc (NY: WMS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	106.88	112.01		111.86	523,004	+4.72(+4.40%)
Jan 28, 2022	102.38	107.13	100.88	107.14	303,379	+4.14(+4.01%)
Jan 27, 2022	107.36	108.59	102.57	103.00	296,227	-3.78(-3.54%)
Jan 26, 2022	108.80	112.91	106.40	106.78	989,648	+0.54(+0.51%)
Jan 25, 2022	110.55	111.86	105.94	106.24	430,840	-6.39(-5.67%)
Jan 24, 2022	106.99	113.10	105.15	112.63	381,260	+2.19(+1.98%)
Jan 21, 2022	111.45	113.34	108.80	110.44	344,946	-1.83(-1.63%)
Jan 20, 2022	115.65	117.78	112.09	112.27	214,757	-3.19(-2.77%)
Jan 19, 2022	116.74	118.18	114.27	115.47	315,918	-0.28(-0.24%)
Jan 18, 2022	115.46	117.24	114.89	115.74	358,310	-2.36(-2.00%)
Jan 14, 2022				118.11	0	-5.61(-4.53%)
Jan 13, 2022	126.14	126.92	123.27	123.72	241,581	-1.48(-1.18%)
Jan 12, 2022	126.46	128.07	124.56	125.20	193,697	+0.15(+0.12%)
Jan 11, 2022	124.35	125.15	122.24	125.05	205,458	+1.41(+1.14%)
Jan 10, 2022	123.08	124.17	119.92	123.64	520,492	-0.93(-0.75%)
Jan 07, 2022	128.46	130.15	124.55	124.56	300,891	-4.50(-3.49%)
Jan 06, 2022	128.72	130.65	128.21	129.07	228,161	-0.30(-0.23%)
Jan 05, 2022	134.51	136.41	129.04	129.36	340,551	-5.56(-4.12%)
Jan 04, 2022	133.90	136.14	133.40	134.92	270,914	+1.93(+1.45%)
Jan 03, 2022	134.89	135.47	130.84	132.99	198,888	-1.65(-1.23%)
Dec 31, 2021	133.21	135.23	132.60	134.64	137,465	+1.61(+1.21%)
Dec 30, 2021	134.30	135.17	132.13	133.03	305,124	-0.94(-0.70%)
Dec 29, 2021	133.27	134.68	132.49	133.97	340,817	+0.57(+0.43%)
Dec 28, 2021	134.53	134.60	132.85	133.40	179,606	-0.78(-0.58%)
Dec 27, 2021	132.93	134.36	131.65	134.18	162,392	+2.05(+1.55%)
Dec 23, 2021	132.71	134.50	131.90	132.13	145,530	-0.15(-0.11%)
Dec 22, 2021	128.22	132.69	127.46	132.28	494,524	+4.58(+3.59%)
Dec 21, 2021	124.70	128.01	124.58	127.70	305,879	+4.65(+3.78%)
Dec 20, 2021	125.76	125.76	120.29	123.05	379,577	-3.69(-2.91%)
Dec 17, 2021	128.04	128.88	125.45	126.74	629,634	-2.75(-2.12%)
Dec 16, 2021	131.21	133.63	128.47	129.49	544,162	-1.53(-1.17%)
Dec 15, 2021	125.86	131.72	124.46	131.02	567,793	+2.98(+2.32%)
Dec 14, 2021	131.06	131.42	126.91	128.05	617,668	-3.50(-2.66%)
Dec 13, 2021	132.24	133.34	131.11	131.55	243,630	-0.69(-0.52%)
Dec 10, 2021	134.62	136.10	130.79	132.24	358,442	-2.10(-1.56%)
Dec 09, 2021	134.24	136.51	133.70	134.34	481,423	-0.66(-0.49%)
Dec 08, 2021	132.58	135.89	132.16	135.00	353,714	+2.40(+1.81%)
Dec 07, 2021	127.89	133.83	127.31	132.60	433,048	+6.56(+5.20%)
Dec 06, 2021	125.77	127.47	124.04	126.04	343,257	+2.06(+1.66%)
Dec 03, 2021	125.58	125.79	121.60	123.98	277,195	-0.80(-0.64%)
Dec 02, 2021	120.77	125.74	120.23	124.78	320,165	+4.60(+3.83%)
Dec 01, 2021	124.61	127.42	119.86	120.18	369,567	-2.18(-1.78%)
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%)

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.