Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advanced Drainage Systems Inc (NY: WMS )

149.88 -2.86 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 161.96 164.53 158.96 160.23 1,502,646 -1.06(-0.66%)
Jun 27, 2024 160.66 162.29 159.33 161.28 351,818 +1.20(+0.75%)
Jun 26, 2024 160.75 160.97 158.18 160.09 455,381 -1.27(-0.79%)
Jun 25, 2024 165.31 166.66 160.12 161.35 596,250 -4.88(-2.93%)
Jun 24, 2024 166.57 167.83 164.69 166.23 830,982 +0.98(+0.59%)
Jun 21, 2024 168.88 168.97 164.33 165.25 1,153,826 -4.27(-2.52%)
Jun 20, 2024 175.39 175.92 168.42 169.52 627,609 -7.42(-4.19%)
Jun 18, 2024 174.89 176.97 174.34 176.94 463,999 +2.26(+1.29%)
Jun 17, 2024 170.34 174.75 169.67 174.68 345,037 +4.01(+2.35%)
Jun 14, 2024 171.93 172.28 168.99 170.68 427,170 -3.16(-1.82%)
Jun 13, 2024 169.52 173.88 169.52 173.83 472,324 +4.04(+2.38%)
Jun 12, 2024 167.52 171.35 165.71 169.80 388,617 +7.09(+4.36%)
Jun 11, 2024 161.61 163.18 159.73 162.70 430,348 +0.35(+0.22%)
Jun 10, 2024 159.95 162.58 159.38 162.35 717,072 +0.71(+0.44%)
Jun 07, 2024 161.39 161.91 159.85 161.64 525,370 -1.05(-0.64%)
Jun 06, 2024 166.05 167.03 161.82 162.69 430,758 -3.68(-2.21%)
Jun 05, 2024 164.16 166.59 162.33 166.37 532,026 +2.83(+1.73%)
Jun 04, 2024 167.47 168.70 162.58 163.54 580,251 -5.43(-3.21%)
Jun 03, 2024 174.18 174.18 168.18 168.97 307,902 -4.34(-2.51%)
May 31, 2024 173.26 175.14 169.98 173.31 468,010 +0.53(+0.31%)
May 30, 2024 171.44 174.36 170.14 172.78 584,341 +1.36(+0.79%)
May 29, 2024 169.68 172.27 169.47 171.43 581,617 -0.66(-0.38%)
May 28, 2024 174.09 174.88 170.47 172.08 615,367 -1.88(-1.08%)
May 24, 2024 175.49 175.76 172.55 173.96 444,342 -0.64(-0.37%)
May 23, 2024 178.66 178.66 172.93 174.60 313,916 -2.12(-1.20%)
May 22, 2024 178.27 180.68 175.60 176.72 414,143 -2.18(-1.22%)
May 21, 2024 176.54 179.03 176.35 178.89 434,764 +1.86(+1.05%)
May 20, 2024 174.22 177.36 172.39 177.03 636,277 +3.24(+1.87%)
May 17, 2024 173.50 174.60 170.21 173.79 689,513 +1.69(+0.98%)
May 16, 2024 180.29 183.91 167.95 172.10 1,204,141 -3.73(-2.12%)
May 15, 2024 174.51 176.84 173.59 175.84 554,204 +2.86(+1.66%)
May 14, 2024 171.71 173.11 170.43 172.97 530,672 +2.28(+1.34%)
May 13, 2024 173.02 173.02 170.22 170.69 340,110 -1.42(-0.82%)
May 10, 2024 172.01 173.41 171.23 172.10 339,191 +0.09(+0.05%)
May 09, 2024 168.00 172.23 167.88 172.01 326,902 +4.14(+2.47%)
May 08, 2024 168.12 168.64 166.50 167.87 337,606 +0.07(+0.04%)
May 07, 2024 168.77 169.61 167.26 167.80 393,094 -1.36(-0.80%)
May 06, 2024 166.51 169.25 166.48 169.16 270,301 +4.59(+2.79%)
May 03, 2024 164.72 166.25 164.16 164.57 347,848 +2.94(+1.82%)
May 02, 2024 160.05 161.74 155.76 161.62 353,677 +3.42(+2.16%)
May 01, 2024 156.87 161.53 155.70 158.20 679,594 +1.51(+0.96%)
Apr 30, 2024 161.31 163.37 156.58 156.69 373,958 -5.81(-3.57%)
Apr 29, 2024 162.92 164.24 161.60 162.50 285,989 +0.12(+0.07%)
Apr 26, 2024 160.69 164.23 159.67 162.38 313,805 +1.36(+0.84%)
Apr 25, 2024 157.62 161.31 155.48 161.03 325,079 +1.02(+0.64%)
Apr 24, 2024 159.97 162.02 158.94 160.01 287,242 +0.04(+0.03%)
Apr 23, 2024 157.53 161.56 155.40 159.97 265,153 +3.74(+2.40%)
Apr 22, 2024 156.67 157.86 154.71 156.22 353,126 +0.96(+0.62%)
Apr 19, 2024 155.98 157.54 153.13 155.27 701,349 -1.24(-0.79%)
Apr 18, 2024 158.20 160.63 156.24 156.50 405,301 -0.10(-0.06%)
Apr 17, 2024 161.62 162.32 154.90 156.60 519,489 -4.00(-2.49%)
Apr 16, 2024 160.09 161.16 157.12 160.61 649,508 -1.58(-0.97%)
Apr 15, 2024 165.53 166.63 161.64 162.18 385,032 -1.44(-0.88%)
Apr 12, 2024 163.85 164.85 162.65 163.62 288,632 -1.44(-0.87%)
Apr 11, 2024 165.98 166.10 163.50 165.06 288,809 +0.17(+0.10%)
Apr 10, 2024 164.68 168.40 162.68 164.89 375,586 -4.33(-2.56%)
Apr 09, 2024 170.63 170.63 166.76 169.22 256,281 -1.03(-0.60%)
Apr 08, 2024 172.16 172.24 169.88 170.25 225,575 -0.39(-0.23%)
Apr 05, 2024 166.41 170.73 166.41 170.64 319,548 +5.03(+3.04%)
Apr 04, 2024 169.18 171.18 164.84 165.61 283,242 -1.61(-0.96%)
Apr 03, 2024 166.31 169.55 166.31 167.21 355,101 +0.40(+0.24%)
Apr 02, 2024 168.12 168.78 163.75 166.81 617,079 -3.25(-1.91%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.