Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Advanced Drainage Systems, Inc. Common Stock (NY: WMS )

105.29 -4.40 (-4.01%)

Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	109.21	109.81	105.07	105.29	611,741	-4.40(-4.01%)
Mar 12, 2025	110.61	112.55	106.81	109.69	739,768	-0.13(-0.12%)
Mar 11, 2025	113.53	114.21	108.55	109.82	1,050,593	-3.83(-3.37%)
Mar 10, 2025	113.55	118.22	111.88	113.65	1,081,650	-1.22(-1.06%)
Mar 07, 2025	113.13	115.35	111.22	114.87	633,934	+1.45(+1.28%)
Mar 06, 2025	110.46	114.06	109.22	113.42	708,472	+2.03(+1.82%)
Mar 05, 2025	108.45	111.52	107.93	111.39	540,618	+4.07(+3.79%)
Mar 04, 2025	105.84	109.30	101.90	107.32	1,024,632	-0.48(-0.45%)
Mar 03, 2025	112.84	114.02	107.13	107.80	627,640	-3.59(-3.22%)
Feb 28, 2025	111.92	113.00	110.06	111.39	567,793	-0.19(-0.17%)
Feb 27, 2025	112.72	113.62	111.16	111.58	392,065	-2.14(-1.88%)
Feb 26, 2025	116.87	116.87	113.42	113.72	406,149	-2.13(-1.84%)
Feb 25, 2025	114.38	116.68	113.96	115.84	415,538	+1.94(+1.70%)
Feb 24, 2025	114.12	115.14	112.54	113.91	523,796	-0.33(-0.29%)
Feb 21, 2025	118.43	118.43	113.94	114.24	542,132	-3.11(-2.65%)
Feb 20, 2025	121.02	121.02	117.27	117.34	869,484	-3.53(-2.92%)
Feb 19, 2025	124.82	124.82	120.64	120.88	719,726	-5.86(-4.62%)
Feb 18, 2025	127.16	128.53	125.71	126.74	599,723	-0.01(-0.01%)
Feb 14, 2025	126.75	127.57	124.88	126.75	494,750	+0.85(+0.67%)
Feb 13, 2025	125.12	126.08	123.96	125.90	373,728	+1.33(+1.07%)
Feb 12, 2025	123.51	125.02	122.03	124.57	559,918	-2.24(-1.76%)
Feb 11, 2025	124.47	130.10	123.12	126.81	868,396	+1.86(+1.49%)
Feb 10, 2025	121.33	125.81	120.51	124.95	1,091,531	+4.69(+3.90%)
Feb 07, 2025	118.41	122.25	117.63	120.26	891,439	+2.75(+2.34%)
Feb 06, 2025	121.94	121.94	112.05	117.51	1,259,885	+1.67(+1.44%)
Feb 05, 2025	118.47	119.01	114.02	115.84	1,299,030	-1.55(-1.32%)
Feb 04, 2025	119.95	121.95	117.18	117.39	851,394	-1.50(-1.26%)
Feb 03, 2025	118.34	120.37	114.86	118.89	716,583	-1.85(-1.53%)
Jan 31, 2025	123.63	123.63	120.30	120.74	548,096	-3.57(-2.87%)
Jan 30, 2025	124.02	125.32	120.84	124.30	363,937	+1.03(+0.83%)
Jan 29, 2025	126.52	127.44	123.18	123.27	501,483	-1.32(-1.06%)
Jan 28, 2025	124.71	125.80	122.89	124.59	396,771	-0.20(-0.16%)
Jan 27, 2025	124.58	125.48	123.83	124.79	350,355	-0.11(-0.09%)
Jan 24, 2025	126.60	126.60	123.95	124.90	432,808	-1.42(-1.12%)
Jan 23, 2025	124.93	127.33	123.99	126.32	544,591	+1.56(+1.25%)
Jan 22, 2025	124.25	125.66	122.89	124.76	379,133	-0.31(-0.25%)
Jan 21, 2025	126.68	128.68	123.90	125.07	690,879	-0.24(-0.19%)
Jan 17, 2025	125.29	126.84	124.46	125.31	1,117,563	+1.53(+1.23%)
Jan 16, 2025	121.83	124.16	121.54	123.78	729,260	+1.62(+1.32%)
Jan 15, 2025	122.74	124.12	121.03	122.17	691,543	+3.48(+2.93%)
Jan 14, 2025	115.89	118.93	114.98	118.69	671,293	+3.88(+3.37%)
Jan 13, 2025	111.67	115.06	110.59	114.81	570,357	+2.15(+1.91%)
Jan 10, 2025	112.96	114.50	111.85	112.67	416,378	-2.19(-1.90%)
Jan 08, 2025	115.03	117.90	114.18	114.86	736,426	+1.12(+0.98%)
Jan 07, 2025	114.97	115.81	113.43	113.74	400,779	-1.13(-0.98%)
Jan 06, 2025	116.41	118.90	114.02	114.86	596,806	-0.44(-0.38%)
Jan 03, 2025	114.37	115.87	113.37	115.31	354,376	+1.14(+1.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advanced Drainage Systems, Inc. Common Stock (NY: WMS )

Historical Prices