WMS | Advan Drainage S | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Advan Drainage S (WMS)

NYSE

$125.40+$1.88 (+1.53%)

Price as of Nov 13, 2026 12:34 PM EST

$9.1B
Market Cap
-16.34%
1-Year Change
Building Products & Equipment
Industry

1 Month
-1.92%

Low Price$122.63

High Price$144.07
3 Months
-11.98%

Low Price$122.63

High Price$147.76
1 Year
-16.34%

Low Price$122.63

High Price$174.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	129.88	131.37	123.43	123.51	-4.48%	603,470
11/11/2026	128.77	130.38	126.46	129.30	+0.43%	928,852
11/10/2026	129.38	130.71	127.53	128.75	-1.73%	676,288
11/09/2026	127.51	133.13	126.60	131.01	+5.39%	973,731
11/06/2026	120.22	124.60	119.53	124.31	+1.37%	1,152,284
11/05/2026	122.70	130.73	120.14	122.63	-14.88%	2,726,201
11/05/2026	$1.88 Earnings
11/04/2026	141.00	144.34	137.21	144.07	+5.93%	1,038,191
11/03/2026	138.35	139.26	135.43	136.00	-2.15%	587,765
11/02/2026	138.10	140.93	138.10	138.99	+2.63%	672,619
10/30/2026	136.31	138.50	134.01	135.43	-0.80%	563,451
10/29/2026	130.36	136.85	129.52	136.52	+4.93%	610,078
10/28/2026	131.86	132.60	128.78	130.11	-0.63%	804,103
10/27/2026	132.13	132.13	129.81	130.94	-0.22%	548,721
10/26/2026	130.33	131.96	130.17	131.23	+0.64%	617,220
10/23/2026	129.48	130.79	128.62	130.40	-0.40%	697,898
10/22/2026	128.69	131.57	128.23	130.92	+0.71%	850,072
10/21/2026	130.83	130.96	128.43	130.00	-0.12%	571,046
10/20/2026	127.70	130.28	127.38	130.16	+1.86%	724,405
10/19/2026	128.87	129.68	127.19	127.78	-0.33%	561,553
10/16/2026	129.53	131.03	126.56	128.20	-0.23%	1,269,533
10/15/2026	127.28	129.24	126.79	128.49	+2.64%	894,640
10/14/2026	124.74	125.76	122.84	125.19	-1.22%	758,332
10/13/2026	126.96	128.10	124.91	126.73	+0.64%	716,760
10/12/2026	124.93	127.45	124.93	125.93	+0.11%	458,848
10/09/2026	126.10	126.39	124.80	125.79	-0.33%	739,446
10/08/2026	124.09	126.55	122.90	126.21	+0.10%	907,572
10/07/2026	126.83	127.67	124.39	126.08	-3.07%	771,110
10/06/2026	130.24	132.51	129.82	130.07	+0.49%	854,026
10/05/2026	128.19	131.31	126.09	129.43	+1.70%	884,808
10/02/2026	129.64	129.64	126.71	127.27	+0.32%	538,644
10/01/2026	126.43	127.99	124.61	126.86	+0.12%	538,737
09/30/2026	129.43	131.02	126.71	126.71	-1.39%	518,638
09/29/2026	131.42	133.09	127.61	128.49	-1.75%	677,992
09/28/2026	131.57	132.45	129.56	130.78	-1.77%	717,440
09/25/2026	129.46	133.89	129.10	133.13	+3.33%	784,203
09/24/2026	129.32	130.20	127.69	128.84	-0.69%	679,144
09/23/2026	128.94	131.22	128.10	129.74	-0.76%	683,938
09/22/2026	129.44	131.63	128.51	130.73	+3.03%	901,386
09/21/2026	126.93	128.11	125.31	126.88	+0.66%	577,850
09/18/2026	125.39	126.42	124.98	126.05	+0.30%	2,100,210
09/17/2026	129.17	131.10	125.55	125.67	-0.92%	846,183
09/16/2026	127.67	128.71	124.81	126.84	-0.29%	864,557
09/15/2026	125.91	128.22	125.00	127.21	+1.50%	746,757
09/14/2026	125.10	126.68	124.75	125.33	-1.99%	782,368
09/11/2026	128.76	130.49	127.79	127.88	+0.57%	812,095
09/10/2026	130.22	130.60	126.40	127.16	-3.51%	889,070
09/09/2026	132.41	135.71	130.41	131.78	-1.41%	849,074
09/08/2026	134.47	136.06	133.32	133.67	-1.54%	591,216
09/04/2026	133.96	136.19	133.00	135.76	+0.69%	504,019
09/03/2026	134.66	135.50	132.68	134.83	+1.65%	537,718
09/02/2026	130.74	134.61	130.22	132.64	+1.45%	1,168,554
09/01/2026	134.89	135.43	130.56	130.75	-3.53%	514,848
09/01/2026	$0.20 Dividend
08/31/2026	135.50	137.96	134.80	135.53	-0.92%	514,742
08/28/2026	139.29	139.45	136.00	136.79	-1.31%	596,112
08/27/2026	140.31	141.95	137.28	138.61	-1.87%	675,473
08/26/2026	141.93	144.48	140.49	141.25	+0.01%	432,254
08/25/2026	142.50	143.94	140.78	141.23	+0.70%	585,736
08/24/2026	143.98	145.12	139.85	140.25	-2.28%	503,924
08/21/2026	143.10	143.82	141.85	143.52	+0.91%	352,130
08/20/2026	143.13	145.04	141.27	142.23	-2.71%	376,939
08/19/2026	145.00	150.13	145.00	146.19	+1.60%	609,175
08/18/2026	146.57	146.57	143.86	143.89	-2.62%	445,160
08/17/2026	149.71	149.71	145.51	147.76	-1.94%	697,073
08/14/2026	147.87	150.90	147.85	150.69	+1.13%	1,099,672
08/13/2026	141.58	149.11	139.87	149.01	+6.19%	1,130,510
08/12/2026	144.19	144.19	138.55	140.32	-2.17%	762,271
08/11/2026	142.56	143.78	141.76	143.44	+1.40%	424,051
08/10/2026	141.90	142.66	140.27	141.46	-1.58%	761,349
08/07/2026	149.48	152.22	143.72	143.74	-3.03%	825,779
08/06/2026	153.97	156.59	147.00	148.23	-0.76%	1,240,162
08/06/2026	$2.49 Earnings
08/05/2026	148.45	151.69	145.88	149.37	-0.11%	983,534
08/04/2026	147.22	149.82	145.68	149.53	+3.17%	836,245
08/03/2026	140.02	145.33	140.02	144.94	+4.82%	808,224
07/31/2026	138.25	139.37	135.87	138.28	+0.66%	493,179
07/30/2026	139.73	140.78	136.29	137.37	-0.54%	767,682
07/29/2026	141.83	141.83	137.20	138.11	-4.65%	670,711
07/28/2026	144.19	146.18	143.40	144.85	+1.31%	476,234
07/27/2026	144.20	146.80	140.55	142.98	+0.95%	403,615
07/24/2026	140.53	143.87	140.02	141.63	+0.98%	430,871
07/23/2026	140.27	141.48	138.90	140.25	-0.91%	582,135
07/22/2026	138.87	141.59	138.74	141.54	+2.09%	609,460
07/21/2026	142.96	143.15	138.30	138.65	-2.93%	860,409
07/20/2026	147.65	148.54	142.17	142.83	-3.06%	495,538
07/17/2026	149.20	152.73	146.96	147.33	-2.47%	866,472
07/16/2026	149.95	154.05	149.95	151.06	+0.01%	471,781
07/15/2026	151.41	153.03	149.64	151.04	+0.15%	537,200
07/14/2026	151.17	151.17	148.61	150.82	+2.32%	462,468
07/13/2026	149.60	151.45	146.36	147.40	-1.89%	656,061
07/10/2026	148.09	151.86	148.09	150.25	+1.77%	466,886
07/09/2026	146.58	149.90	145.61	147.63	+1.93%	721,133
07/08/2026	146.79	147.59	142.15	144.84	-2.70%	888,242
07/07/2026	150.26	150.63	147.33	148.85	-1.50%	595,084
07/06/2026	153.07	153.11	149.02	151.12	-0.55%	472,446
07/02/2026	151.93	153.80	149.26	151.96	+0.81%	491,677
07/01/2026	155.54	155.71	150.66	150.74	-3.82%	895,548
06/30/2026	154.89	157.76	153.57	156.73	+1.61%	836,993
06/29/2026	152.96	154.35	151.36	154.25	-0.01%	850,150