Advanced Drainage Systems Stock Price History
NYSE: WMSConsumer DiscretionaryContainers/PackagingUSD
125.79-0.42 (-0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WMS price history at a glance
The price history for Advanced Drainage Systems (WMS) on this page begins on July 21, 2014, when the stock closed at $16.15; it most recently closed at $125.79 on October 5, 2026. The highest price in this record is $184.27, reached on May 13, 2024; the latest close is 31.7% below that peak. Across the 11 complete calendar years in the table, WMS finished higher in 8 and lower in 3. Its best year was 2020 (+112.3%) and its worst was 2022 (-39.8%).
Over roughly 12 years the share price changed +678.9%, a 18.3% compound annual price return (excluding dividends). In the last 12 months alone, WMS has lost 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $184.27
- Date of high
- May 13, 2024
- Low since 2014
- $14.74
- Date of low
- Aug 4, 2014
- 52-week high
- $179.32
- 52-week low
- $122.90
- IPO year
- 2014
- Last close
- $125.79
WMS returns
1 week
-1.16%
1 month
-4.55%
3 months
-16.40%
6 months
-14.53%
Year to date
-13.15%
1 year
-8.70%
3 years
+8.45%
5 years
+11.38%
WMS price return, excluding dividends.
WMS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 125.79 | -15.93% |
| 2025 | 149.63 | +29.58% |
| 2024 | 115.47 | -17.90% |
| 2023 | 140.64 | +71.57% |
| 2022 | 81.97 | -39.79% |
| 2021 | 136.13 | +62.87% |
| 2020 | 83.58 | +112.29% |
| 2019 | 39.37 | +60.04% |
| 2018 | 24.60 | +3.14% |
| 2017 | 23.85 | +15.78% |
| 2016 | 20.60 | -14.27% |
| 2015 | 24.03 | +4.84% |
| 2014* | 22.92 | +41.92% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
WMS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 126.10 | 126.39 | 124.81 | 125.79 | -0.33% | |
| 124.09 | 126.46 | 122.90 | 126.21 | +0.10% | |
| 126.83 | 127.67 | 124.39 | 126.08 | -3.07% | |
| 130.24 | 132.51 | 129.82 | 130.07 | +0.49% | |
| 128.19 | 131.31 | 126.09 | 129.43 | +1.70% | |
| 129.64 | 129.64 | 126.71 | 127.27 | +0.32% | |
| 126.43 | 127.99 | 124.61 | 126.86 | +0.12% | |
| 129.43 | 131.02 | 126.71 | 126.71 | -1.39% | |
| 131.42 | 133.09 | 127.61 | 128.49 | -1.75% | |
| 131.57 | 132.45 | 129.56 | 130.78 | -1.77% | |
| 129.46 | 133.89 | 129.10 | 133.13 | +3.33% | |
| 129.32 | 130.20 | 127.69 | 128.84 | -0.69% | |
| 128.94 | 131.22 | 128.10 | 129.74 | -0.76% | |
| 129.44 | 131.63 | 128.51 | 130.73 | +3.03% | |
| 126.93 | 128.11 | 125.31 | 126.88 | +0.66% | |
| 125.39 | 126.42 | 124.98 | 126.05 | +0.30% | |
| 129.17 | 131.10 | 125.55 | 125.67 | -0.92% | |
| 127.67 | 128.71 | 124.81 | 126.84 | -0.29% | |
| 125.91 | 128.22 | 125.00 | 127.21 | +1.50% | |
| 125.10 | 126.68 | 124.75 | 125.33 | -1.99% | |
| 128.76 | 130.49 | 127.79 | 127.88 | +0.57% | |
| 130.22 | 130.60 | 126.40 | 127.16 | -3.51% | |
| 132.41 | 135.71 | 130.41 | 131.78 | -1.41% | |
| 134.47 | 136.06 | 133.32 | 133.67 | -1.54% | |
| 133.96 | 136.19 | 133.00 | 135.76 | +0.69% | |
| 134.66 | 135.50 | 132.68 | 134.83 | +1.65% | |
| 130.74 | 134.61 | 130.22 | 132.64 | +1.45% | |
| 134.89 | 135.43 | 130.56 | 130.75 | -3.67% | |
| 135.70 | 138.17 | 135.00 | 135.73 | -0.92% | |
| 139.50 | 139.66 | 136.20 | 136.99 | -1.31% | |
| 140.52 | 142.16 | 137.48 | 138.81 | -1.87% | |
| 142.14 | 144.69 | 140.70 | 141.46 | +0.01% | |
| 142.71 | 144.15 | 140.99 | 141.44 | +0.70% | |
| 144.19 | 145.34 | 140.06 | 140.46 | -2.28% | |
| 143.31 | 144.04 | 142.06 | 143.73 | +0.91% | |
| 143.34 | 145.25 | 141.48 | 142.44 | -2.71% | |
| 145.21 | 150.35 | 145.21 | 146.41 | +1.60% | |
| 146.79 | 146.79 | 144.07 | 144.10 | -2.62% | |
| 149.93 | 149.93 | 145.72 | 147.98 | -1.94% | |
| 148.09 | 151.12 | 148.07 | 150.91 | +1.13% | |
| 141.79 | 149.33 | 140.08 | 149.23 | +6.19% | |
| 144.40 | 144.40 | 138.75 | 140.53 | -2.17% | |
| 142.77 | 143.99 | 141.97 | 143.65 | +1.40% | |
| 142.11 | 142.88 | 140.48 | 141.67 | -1.58% | |
| 149.70 | 152.44 | 143.93 | 143.95 | -3.03% | |
| 154.20 | 156.82 | 147.22 | 148.45 | -0.76% | |
| 148.67 | 151.92 | 146.10 | 149.59 | -0.11% | |
| 147.44 | 150.04 | 145.89 | 149.75 | +3.17% | |
| 140.23 | 145.54 | 140.23 | 145.15 | +4.82% | |
| 138.45 | 139.58 | 136.07 | 138.48 | +0.66% | |
| 139.94 | 140.99 | 136.49 | 137.57 | -0.54% | |
| 142.04 | 142.04 | 137.41 | 138.31 | -4.65% | |
| 144.40 | 146.40 | 143.61 | 145.06 | +1.31% | |
| 144.41 | 147.02 | 140.76 | 143.19 | +0.95% | |
| 140.74 | 144.08 | 140.23 | 141.84 | +0.98% | |
| 140.48 | 141.69 | 139.10 | 140.46 | -0.91% | |
| 139.07 | 141.80 | 138.94 | 141.75 | +2.09% | |
| 143.17 | 143.36 | 138.50 | 138.85 | -2.93% | |
| 147.87 | 148.76 | 142.38 | 143.04 | -3.06% | |
| 149.42 | 152.96 | 147.18 | 147.55 | -2.47% | |
| 150.17 | 154.28 | 150.17 | 151.28 | +0.01% | |
| 151.63 | 153.26 | 149.87 | 151.26 | +0.15% | |
| 151.39 | 151.39 | 148.83 | 151.04 | +2.32% | |
| 149.82 | 151.68 | 146.58 | 147.62 | -1.89% | |
| 148.31 | 152.08 | 148.31 | 150.47 | +1.77% | |
| 146.80 | 150.12 | 145.82 | 147.85 | +1.93% | |
| 147.01 | 147.81 | 142.36 | 145.05 | -2.70% | |
| 150.48 | 150.85 | 147.55 | 149.07 | -1.50% | |
| 153.30 | 153.34 | 149.24 | 151.34 | -0.55% | |
| 152.15 | 154.03 | 149.48 | 152.18 | +0.81% | |
| 155.77 | 155.94 | 150.88 | 150.96 | -3.82% | |
| 155.12 | 157.99 | 153.80 | 156.96 | +1.61% | |
| 153.19 | 154.58 | 151.58 | 154.48 | -0.01% | |
| 153.96 | 155.92 | 151.84 | 154.50 | -0.49% | |
| 151.00 | 155.51 | 149.99 | 155.26 | +4.17% | |
| 142.30 | 149.65 | 141.57 | 149.05 | +6.34% | |
| 140.11 | 141.92 | 136.33 | 140.17 | -0.87% | |
| 144.91 | 146.09 | 140.50 | 141.40 | -3.89% | |
| 138.90 | 149.65 | 138.83 | 147.12 | +5.72% | |
| 142.31 | 145.43 | 138.09 | 139.16 | -2.84% | |
| 138.00 | 144.28 | 138.00 | 143.23 | +4.71% | |
| 138.86 | 141.33 | 136.78 | 136.79 | +1.36% | |
| 136.78 | 136.98 | 134.46 | 134.95 | -0.08% | |
| 131.72 | 135.08 | 130.55 | 135.06 | +4.29% | |
| 135.69 | 136.02 | 129.30 | 129.50 | -4.56% | |
| 132.47 | 135.86 | 131.56 | 135.69 | +3.97% | |
| 132.10 | 132.25 | 129.85 | 130.51 | +0.28% | |
| 129.76 | 131.64 | 129.34 | 130.15 | -0.80% | |
| 132.04 | 132.59 | 129.97 | 131.20 | -0.99% | |
| 135.01 | 135.80 | 131.88 | 132.51 | -2.32% | |
| 136.58 | 137.61 | 135.44 | 135.66 | +0.01% | |
| 137.49 | 138.11 | 133.23 | 135.65 | -2.52% | |
| 139.44 | 141.07 | 139.02 | 139.16 | -0.64% | |
| 138.15 | 140.40 | 137.05 | 140.05 | -0.21% | |
| 141.28 | 143.64 | 139.66 | 140.35 | +1.64% | |
| 134.72 | 138.22 | 134.05 | 138.09 | +3.83% | |
| 133.80 | 133.86 | 128.03 | 133.00 | -1.59% | |
| 136.50 | 138.71 | 131.32 | 135.15 | -1.23% | |
| 133.24 | 137.27 | 131.41 | 136.83 | +3.98% | |
| 133.92 | 134.27 | 130.62 | 131.59 | -2.73% | |
| 134.97 | 136.90 | 134.01 | 135.28 | -0.27% | |
| 138.19 | 139.08 | 135.45 | 135.64 | -3.18% | |
| 139.11 | 142.09 | 137.89 | 140.09 | +1.56% | |
| 139.06 | 139.39 | 134.45 | 137.94 | -1.32% | |
| 143.71 | 143.72 | 139.52 | 139.79 | -2.80% | |
| 143.08 | 144.33 | 141.06 | 143.81 | +0.43% | |
| 145.02 | 145.47 | 142.74 | 143.20 | -0.61% | |
| 150.15 | 152.41 | 143.24 | 144.08 | -3.12% | |
| 146.87 | 149.12 | 145.68 | 148.72 | +4.26% | |
| 142.84 | 144.48 | 141.60 | 142.65 | +1.35% | |
| 145.73 | 145.73 | 140.54 | 140.75 | -4.45% | |
| 149.43 | 150.45 | 147.21 | 147.31 | -1.30% | |
| 147.30 | 149.72 | 146.46 | 149.25 | +1.94% | |
| 149.55 | 150.42 | 145.12 | 146.41 | -2.00% | |
| 152.78 | 153.62 | 148.76 | 149.40 | -2.03% | |
| 151.89 | 154.34 | 151.84 | 152.50 | +0.35% | |
| 152.44 | 153.00 | 149.86 | 151.97 | -0.69% | |
| 154.94 | 156.26 | 151.39 | 153.02 | -0.52% | |
| 157.37 | 158.80 | 152.50 | 153.82 | +0.32% | |
| 157.00 | 159.05 | 153.14 | 153.33 | -1.50% | |
| 151.88 | 155.68 | 150.32 | 155.66 | +1.49% | |
| 147.39 | 156.99 | 147.20 | 153.37 | +6.27% | |
| 148.20 | 149.89 | 143.90 | 144.32 | -2.32% | |
| 154.66 | 155.26 | 147.04 | 147.75 | -5.06% | |
| 152.14 | 156.13 | 151.84 | 155.62 | +2.35% | |
| 144.70 | 152.80 | 144.70 | 152.05 | +3.31% | |
| 148.02 | 150.00 | 146.76 | 147.18 | -1.41% | |
| 145.81 | 150.94 | 145.81 | 149.28 | +1.26% | |
| 145.98 | 152.39 | 145.15 | 147.42 | +5.17% | |
| 139.19 | 140.83 | 138.33 | 140.17 | -0.39% | |
| 136.63 | 140.94 | 136.14 | 140.72 | +2.22% | |
| 133.21 | 141.18 | 132.29 | 137.67 | +0.49% | |
| 138.14 | 138.63 | 136.13 | 137.00 | -0.09% | |
| 133.97 | 138.17 | 132.47 | 137.13 | +4.31% | |
| 134.47 | 134.55 | 130.63 | 131.46 | -0.93% | |
| 133.69 | 135.21 | 132.01 | 132.70 | -1.21% | |
| 136.58 | 139.66 | 133.43 | 134.32 | -3.35% | |
| 138.52 | 139.69 | 135.28 | 138.97 | +1.76% | |
| 135.46 | 139.35 | 133.07 | 136.57 | -0.94% | |
| 137.31 | 141.45 | 135.78 | 137.87 | +4.30% | |
| 135.29 | 136.18 | 130.60 | 132.19 | -1.83% | |
| 133.06 | 134.77 | 131.76 | 134.65 | -0.55% | |
| 138.46 | 139.50 | 135.35 | 135.39 | -3.19% | |
| 142.15 | 142.55 | 139.18 | 139.85 | -0.33% | |
| 140.53 | 142.68 | 138.36 | 140.31 | +2.21% | |
| 140.31 | 142.54 | 136.75 | 137.27 | -1.27% | |
| 142.84 | 145.16 | 138.55 | 139.03 | -5.58% | |
| 149.99 | 149.99 | 145.85 | 147.24 | -2.23% | |
| 148.73 | 153.07 | 147.78 | 150.60 | +0.47% | |
| 143.38 | 150.39 | 138.05 | 149.90 | +2.59% | |
| 144.32 | 146.66 | 141.53 | 146.11 | -1.94% | |
| 159.22 | 160.77 | 147.40 | 149.00 | -7.49% | |
| 163.23 | 163.25 | 160.40 | 161.07 | -0.70% | |
| 162.42 | 167.31 | 160.95 | 162.21 | -3.64% | |
| 167.80 | 169.58 | 163.85 | 168.33 | -1.76% | |
| 169.75 | 171.38 | 167.65 | 171.34 | -0.50% | |
| 171.91 | 172.87 | 168.95 | 172.20 | +1.29% | |
| 171.53 | 172.04 | 167.81 | 170.00 | -0.48% | |
| 169.04 | 171.79 | 167.41 | 170.82 | +1.39% | |
| 170.43 | 171.33 | 166.24 | 168.47 | -1.25% | |
| 171.83 | 176.49 | 169.24 | 170.61 | -0.30% | |
| 168.53 | 171.34 | 167.58 | 171.12 | +0.69% | |
| 170.97 | 172.99 | 169.59 | 169.95 | -0.48% | |
| 169.68 | 171.98 | 167.40 | 170.77 | -0.12% | |
| 167.70 | 171.66 | 166.53 | 170.98 | +1.90% | |
| 173.40 | 176.19 | 167.63 | 167.79 | -3.15% | |
| 173.87 | 179.32 | 172.22 | 173.24 | -1.05% | |
| 174.51 | 176.67 | 173.15 | 175.07 | +1.38% | |
| 175.26 | 177.19 | 172.52 | 172.69 | -1.53% | |
| 171.83 | 178.41 | 171.37 | 175.38 | +3.15% | |
| 165.62 | 173.75 | 161.24 | 170.03 | +6.10% | |
| 157.86 | 162.30 | 156.64 | 160.26 | +2.48% | |
| 156.91 | 161.19 | 154.96 | 156.38 | +0.05% | |
| 152.49 | 156.36 | 151.41 | 156.30 | +2.80% | |
| 151.32 | 153.10 | 149.92 | 152.04 | -0.77% | |
| 153.48 | 154.52 | 150.65 | 153.22 | +0.82% | |
| 152.86 | 153.85 | 150.85 | 151.98 | -0.69% | |
| 153.45 | 154.97 | 152.01 | 153.03 | -0.29% | |
| 154.44 | 154.94 | 151.95 | 153.47 | +0.25% | |
| 154.39 | 156.15 | 152.43 | 153.09 | -1.73% | |
| 158.37 | 160.85 | 153.78 | 155.79 | -0.87% | |
| 156.56 | 159.85 | 155.31 | 157.15 | +1.34% | |
| 156.52 | 157.71 | 154.49 | 155.07 | -2.66% | |
| 159.04 | 160.31 | 158.23 | 159.30 | +0.01% | |
| 158.34 | 159.50 | 157.26 | 159.28 | +1.32% | |
| 156.61 | 158.21 | 155.05 | 157.20 | +0.03% | |
| 156.99 | 157.92 | 155.23 | 157.16 | +0.24% | |
| 157.86 | 158.71 | 155.92 | 156.78 | -1.27% | |
| 154.27 | 159.84 | 154.01 | 158.79 | +4.74% | |
| 146.70 | 152.83 | 146.70 | 151.61 | +2.28% | |
| 150.69 | 152.37 | 147.74 | 148.23 | -0.85% | |
| 150.45 | 152.21 | 148.05 | 149.50 | -1.50% | |
| 149.37 | 156.69 | 149.37 | 151.78 | +1.44% | |
| 145.04 | 150.55 | 144.20 | 149.63 | +3.31% | |
| 146.36 | 147.43 | 144.71 | 144.83 | -1.44% | |
| 148.12 | 149.09 | 146.84 | 146.95 | -1.18% | |
| 149.46 | 150.00 | 147.44 | 148.71 | -0.61% | |
| 149.18 | 150.87 | 148.45 | 149.63 | +0.18% | |
| 149.63 | 149.99 | 147.91 | 149.36 | +0.30% | |
| 149.17 | 149.34 | 147.03 | 148.92 | -0.23% | |
| 148.54 | 149.61 | 147.01 | 149.26 | +0.51% | |
| 146.64 | 148.60 | 144.82 | 148.51 | +1.13% | |
| 146.88 | 149.42 | 146.21 | 146.85 | +1.49% | |
| 146.57 | 148.06 | 142.86 | 144.70 | -1.85% | |
| 148.31 | 149.37 | 146.17 | 147.43 | -0.61% | |
| 150.30 | 150.30 | 146.68 | 148.33 | -0.90% | |
| 152.62 | 153.66 | 148.32 | 149.67 | -1.42% | |
| 150.00 | 152.62 | 149.89 | 151.83 | +1.49% | |
| 145.88 | 150.87 | 145.26 | 149.60 | +3.31% | |
| 147.60 | 150.03 | 144.67 | 144.80 | -2.46% | |
| 148.56 | 150.10 | 147.02 | 148.45 | -0.32% | |
| 148.94 | 149.97 | 147.26 | 148.92 | -0.75% | |
| 151.57 | 152.76 | 148.88 | 150.05 | -1.24% | |
| 151.56 | 153.61 | 150.91 | 151.93 | +0.10% | |
| 152.95 | 154.71 | 151.23 | 151.78 | -0.62% | |
| 150.74 | 154.26 | 149.16 | 152.72 | +0.22% | |
| 153.80 | 153.80 | 151.09 | 152.38 | -0.72% | |
| 150.99 | 155.39 | 150.29 | 153.49 | +1.06% | |
| 149.00 | 152.33 | 147.31 | 151.88 | +3.00% | |
| 145.52 | 148.98 | 145.13 | 147.46 | +0.48% | |
| 142.38 | 147.18 | 141.85 | 146.75 | +3.24% | |
| 144.94 | 146.11 | 141.00 | 142.14 | -0.84% | |
| 142.63 | 143.93 | 141.32 | 143.34 | +0.93% | |
| 139.42 | 143.40 | 137.53 | 142.02 | +0.80% | |
| 144.11 | 144.36 | 140.83 | 140.89 | -2.32% | |
| 145.88 | 148.15 | 143.81 | 144.24 | -2.80% | |
| 150.35 | 152.71 | 147.24 | 148.39 | -1.63% | |
| 148.00 | 151.03 | 147.03 | 150.85 | +2.03% | |
| 148.33 | 149.12 | 145.72 | 147.85 | +0.31% | |
| 150.71 | 150.71 | 145.85 | 147.40 | -0.42% | |
| 145.98 | 149.22 | 145.65 | 148.02 | +0.98% | |
| 145.83 | 153.25 | 141.94 | 146.58 | +8.80% | |
| 134.48 | 136.60 | 133.76 | 134.73 | -0.75% | |
| 135.75 | 136.50 | 135.24 | 135.75 | -1.49% | |
| 138.59 | 139.48 | 135.24 | 137.80 | -1.61% | |
| 138.65 | 140.61 | 138.17 | 140.05 | +0.69% | |
| 139.35 | 142.06 | 138.25 | 139.09 | -0.47% | |
| 141.44 | 142.91 | 137.83 | 139.74 | -0.91% | |
| 141.57 | 142.39 | 139.66 | 141.03 | -1.25% | |
| 143.78 | 145.48 | 142.65 | 142.81 | -0.45% | |
| 143.89 | 144.90 | 142.98 | 143.45 | +1.00% | |
| 139.92 | 142.15 | 139.54 | 142.03 | +1.78% | |
| 143.10 | 144.23 | 139.22 | 139.55 | -3.16% | |
| 141.33 | 144.47 | 140.96 | 144.10 | +1.02% | |
| 141.60 | 143.23 | 140.62 | 142.65 | +1.23% | |
| 139.75 | 141.15 | 138.40 | 140.91 | +0.27% | |
| 142.28 | 142.28 | 139.40 | 140.53 | -0.45% | |
| 141.66 | 143.55 | 139.72 | 141.16 | -0.19% | |
| 132.93 | 141.99 | 132.93 | 141.43 | +4.48% | |
| 136.48 | 137.25 | 135.22 | 135.36 | +0.98% | |
| 138.08 | 139.12 | 133.65 | 134.05 | -2.71% | |
| 140.48 | 140.87 | 137.33 | 137.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WMS chart for longer ranges.