WMS
Advan Drainage S (WMS)
NYSE
$127.87-$0.010 (-0.008%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $9.6B
    Market Cap
  • -9.15%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -10.85%
    Low Price$127.16
    High Price$150.69
  • 3 Months
    -5.18%
    Low Price$127.16
    High Price$156.73
  • 1 Year
    -9.15%
    Low Price$127.16
    High Price$174.69
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
153.73
155.69
151.61
154.27
-0.49%
1,323,231
06/25/2026
150.78
155.28
149.77
155.03
+4.17%
1,013,544
06/24/2026
142.09
149.42
141.36
148.83
+6.34%
1,083,742
06/23/2026
139.90
141.71
136.13
139.96
-0.87%
800,148
06/22/2026
144.70
145.87
140.29
141.19
-3.89%
1,051,934
06/18/2026
138.70
149.43
138.63
146.90
+5.72%
1,945,901
06/17/2026
142.10
145.21
137.89
138.95
-2.84%
860,424
06/16/2026
137.80
144.07
137.80
143.02
+4.71%
1,252,751
06/15/2026
138.66
141.12
136.58
136.59
+1.36%
1,151,545
06/12/2026
136.58
136.78
134.26
134.75
-0.08%
708,017
06/11/2026
131.53
134.88
130.36
134.86
+4.29%
1,113,964
06/10/2026
135.49
135.81
129.10
129.31
-4.56%
739,685
06/09/2026
132.27
135.65
131.37
135.49
+3.97%
1,356,890
06/08/2026
131.91
132.06
129.66
130.32
+0.28%
1,056,696
06/05/2026
129.57
131.44
129.15
129.96
-0.80%
2,919,325
06/04/2026
131.85
132.39
129.78
131.01
-0.99%
930,322
06/03/2026
134.81
135.60
131.68
132.31
-2.32%
974,769
06/02/2026
136.38
137.41
135.24
135.46
+0.007%
762,739
06/01/2026
137.29
137.91
133.03
135.45
-2.38%
828,691
06/01/2026
$0.20 Dividend
05/29/2026
139.03
140.65
138.61
138.76
-0.64%
824,847
05/28/2026
137.75
139.99
136.65
139.64
-0.21%
636,426
05/27/2026
140.87
143.22
139.25
139.94
+1.64%
909,743
05/26/2026
134.33
137.82
133.66
137.69
+3.83%
933,088
05/22/2026
133.41
133.47
127.66
132.61
-1.59%
1,524,733
05/21/2026
136.10
138.31
130.94
134.76
-1.23%
2,131,069
05/21/2026
$1.07 Earnings
05/20/2026
132.85
136.87
131.03
136.43
+3.98%
858,141
05/19/2026
133.53
133.88
130.24
131.21
-2.73%
744,612
05/18/2026
134.58
136.50
133.62
134.89
-0.27%
707,971
05/15/2026
137.79
138.67
135.06
135.25
-3.18%
789,692
05/14/2026
138.71
141.68
137.49
139.68
+1.56%
638,150
05/13/2026
138.66
138.98
134.06
137.54
-1.32%
1,015,683
05/12/2026
143.29
143.30
139.11
139.38
-2.80%
604,047
05/11/2026
142.66
143.91
140.65
143.39
+0.43%
667,889
05/08/2026
144.60
145.05
142.32
142.78
-0.61%
527,543
05/07/2026
149.71
151.97
142.82
143.66
-3.12%
642,382
05/06/2026
146.44
148.69
145.26
148.29
+4.26%
1,314,396
05/05/2026
142.42
144.06
141.19
142.24
+1.35%
661,166
05/04/2026
145.31
145.31
140.13
140.34
-4.45%
671,199
05/01/2026
149.00
150.01
146.78
146.88
-1.30%
433,606
04/30/2026
146.87
149.28
146.03
148.82
+1.94%
738,854
04/29/2026
149.12
149.98
144.70
145.98
-2.00%
582,508
04/28/2026
152.34
153.17
148.33
148.97
-2.03%
467,374
04/27/2026
151.45
153.89
151.40
152.06
+0.35%
654,909