WMS
Advan Drainage S (WMS)
NYSE
$147.13-$0.50 (-0.34%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $11.3B
    Market Cap
  • 27.31%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +9.39%
    Low Price$136.79
    High Price$156.96
  • 3 Months
    -2.77%
    Low Price$129.50
    High Price$156.96
  • 1 Year
    +27.31%
    Low Price$110.89
    High Price$175.38
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
149.82
151.68
146.58
147.62
-1.89%
656,061
07/10/2026
148.31
152.08
148.31
150.47
+1.77%
466,886
07/09/2026
146.80
150.12
145.82
147.85
+1.93%
721,133
07/08/2026
147.01
147.81
142.36
145.05
-2.70%
888,242
07/07/2026
150.48
150.85
147.55
149.07
-1.50%
595,084
07/06/2026
153.30
153.34
149.24
151.34
-0.55%
472,446
07/02/2026
152.15
154.03
149.48
152.18
+0.81%
491,677
07/01/2026
155.77
155.94
150.88
150.96
-3.82%
895,548
06/30/2026
155.12
157.99
153.80
156.96
+1.61%
836,993
06/29/2026
153.19
154.58
151.58
154.48
-0.01%
850,150
06/26/2026
153.96
155.92
151.84
154.50
-0.49%
1,323,231
06/25/2026
151.00
155.51
149.99
155.26
+4.17%
1,013,544
06/24/2026
142.30
149.65
141.57
149.05
+6.34%
1,083,742
06/23/2026
140.11
141.92
136.33
140.17
-0.87%
800,148
06/22/2026
144.91
146.09
140.50
141.40
-3.89%
1,051,934
06/18/2026
138.90
149.65
138.83
147.12
+5.72%
1,945,901
06/17/2026
142.31
145.43
138.09
139.16
-2.84%
860,424
06/16/2026
138.00
144.28
138.00
143.23
+4.71%
1,252,751
06/15/2026
138.86
141.33
136.78
136.79
+1.36%
1,151,545
06/12/2026
136.78
136.98
134.46
134.95
-0.08%
708,017
06/11/2026
131.72
135.08
130.55
135.06
+4.29%
1,113,964
06/10/2026
135.69
136.02
129.30
129.50
-4.56%
739,685
06/09/2026
132.47
135.86
131.56
135.69
+3.97%
1,356,890
06/08/2026
132.10
132.25
129.85
130.51
+0.28%
1,056,696
06/05/2026
129.76
131.64
129.34
130.15
-0.80%
2,919,325
06/04/2026
132.04
132.59
129.97
131.20
-0.99%
930,322
06/03/2026
135.01
135.80
131.88
132.51
-2.32%
974,769
06/02/2026
136.58
137.61
135.44
135.66
+0.007%
762,739
06/01/2026
137.49
138.11
133.23
135.65
-2.38%
828,691
06/01/2026
$0.20 Dividend
05/29/2026
139.24
140.86
138.82
138.96
-0.64%
824,847
05/28/2026
137.95
140.20
136.85
139.85
-0.21%
636,426
05/27/2026
141.08
143.43
139.46
140.15
+1.64%
909,743
05/26/2026
134.53
138.02
133.86
137.89
+3.83%
933,088
05/22/2026
133.61
133.67
127.85
132.81
-1.59%
1,524,733
05/21/2026
136.30
138.51
131.13
134.96
-1.23%
2,131,069
05/21/2026
$1.07 Earnings
05/20/2026
133.05
137.07
131.22
136.63
+3.98%
858,141
05/19/2026
133.73
134.08
130.43
131.40
-2.73%
744,612
05/18/2026
134.78
136.70
133.82
135.09
-0.27%
707,971
05/15/2026
137.99
138.88
135.26
135.45
-3.18%
789,692
05/14/2026
138.91
141.89
137.69
139.89
+1.56%
638,150
05/13/2026
138.86
139.19
134.26
137.74
-1.32%
1,015,683
05/12/2026
143.50
143.51
139.32
139.59
-2.80%
604,047
05/11/2026
142.87
144.12
140.86
143.60
+0.43%
667,889
05/08/2026
144.81
145.26
142.53
142.99
-0.61%
527,543
05/07/2026
149.93
152.19
143.03
143.87
-3.12%
642,382
05/06/2026
146.66
148.91
145.47
148.51
+4.26%
1,314,396
05/05/2026
142.63
144.27
141.40
142.44
+1.35%
661,166
05/04/2026
145.52
145.52
140.34
140.55
-4.45%
671,199
05/01/2026
149.22
150.23
147.00
147.10
-1.30%
433,606
04/30/2026
147.09
149.50
146.25
149.04
+1.94%
738,854
04/29/2026
149.34
150.20
144.91
146.20
-2.00%
582,508
04/28/2026
152.56
153.39
148.55
149.19
-2.03%
467,374
04/27/2026
151.67
154.12
151.62
152.28
+0.35%
654,909
04/24/2026
152.22
152.78
149.64
151.75
-0.69%
1,905,060
04/23/2026
154.72
156.04
151.17
152.80
-0.52%
694,283
04/22/2026
157.14
158.57
152.28
153.60
+0.32%
810,632
04/21/2026
156.77
158.82
152.92
153.11
-1.50%
750,866
04/20/2026
151.66
155.46
150.10
155.44
+1.49%
850,275
04/17/2026
147.18
156.76
146.99
153.15
+6.27%
2,663,799
04/16/2026
147.99
149.67
143.69
144.11
-2.32%
1,136,414
04/15/2026
154.44
155.03
146.83
147.54
-5.06%
925,017
04/14/2026
151.92
155.91
151.62
155.40
+2.35%
972,269
04/13/2026
144.49
152.58
144.49
151.83
+3.31%
956,713
04/10/2026
147.81
149.78
146.55
146.97
-1.41%
447,966
04/09/2026
145.60
150.72
145.60
149.07
+1.26%
632,391
04/08/2026
145.77
152.17
144.94
147.21
+5.17%
1,335,383
04/07/2026
138.99
140.63
138.13
139.97
-0.39%
965,128
04/06/2026
136.43
140.73
135.94
140.52
+2.22%
815,563
04/02/2026
133.02
140.98
132.10
137.47
+0.49%
1,030,809
04/01/2026
137.94
138.43
135.93
136.80
-0.09%
971,913
03/31/2026
133.78
137.97
132.28
136.93
+4.31%
747,611
03/30/2026
134.28
134.35
130.44
131.27
-0.93%
755,871
03/27/2026
133.50
135.02
131.82
132.51
-1.21%
695,795
03/26/2026
136.38
139.45
133.24
134.13
-3.35%
927,435
03/25/2026
138.32
139.49
135.09
138.77
+1.76%
778,935
03/24/2026
135.27
139.15
132.88
136.37
-0.94%
805,788
03/23/2026
137.11
141.25
135.58
137.67
+4.30%
936,226
03/20/2026
135.10
135.98
130.41
132.00
-1.83%
1,445,132
03/19/2026
132.87
134.58
131.57
134.46
-0.55%
888,676
03/18/2026
138.26
139.30
135.16
135.20
-3.19%
943,602
03/17/2026
141.95
142.35
138.98
139.65
-0.33%
723,411
03/16/2026
140.33
142.47
138.16
140.11
+2.21%
956,777
03/13/2026
140.11
142.34
136.55
137.07
-1.27%
1,211,271
03/12/2026
142.63
144.95
138.35
138.83
-5.58%
1,225,154
03/11/2026
149.77
149.77
145.64
147.03
-2.23%
711,929
03/10/2026
148.52
152.85
147.57
150.38
+0.47%
1,049,400
03/09/2026
143.17
150.17
137.85
149.68
+2.59%
1,564,470
03/06/2026
144.11
146.44
141.33
145.90
-1.94%
1,295,493
03/05/2026
158.99
160.54
147.19
148.79
-7.49%
1,201,774
03/04/2026
163.00
163.01
160.17
160.84
-0.70%
455,247
03/03/2026
162.19
167.07
160.72
161.98
-3.64%
717,497
03/02/2026
167.56
169.33
163.61
168.09
-1.65%
738,599
03/02/2026
$0.18 Dividend
02/27/2026
169.33
170.95
167.23
170.91
-0.50%
569,019
02/26/2026
171.48
172.44
168.53
171.77
+1.29%
571,755
02/25/2026
171.10
171.61
167.39
169.58
-0.48%
902,279
02/24/2026
168.62
171.36
166.99
170.40
+1.39%
567,708
02/23/2026
170.01
170.90
165.83
168.05
-1.25%
438,030