Advanced Drainage Systems, Inc.
WMSNYSEIndustrials● Active
$130.15
$-1.05(-0.80%)
Market Cap$10.0B
P/E Ratio—
52W High$179.315
52W Low$109.63
Advanced Drainage Systems, Inc.（WMS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wms · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$184.27
May 16, 2024
-29.4% from here
5-Year Low5Y
$75.02
Mar 20, 2023
+73.5% from low
IPO Priceadj.
$16.15
Jul 25, 2014
+705.9% since IPO
1 Year Ago
$116.75
Jun 9, 2025
+11.5% in 1Y
5 Years Ago
$111.33
Jun 8, 2021
+16.9% in 5Y
10 Years Ago
$26.76
Jun 8, 2016
+386.4% in 10Y
Historical Price Data · WMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $129.76 | $131.64 | $129.34 | $130.15 | $130.15 | 2.9M | +0.30% |
| Jun 4, 2026 | $132.04 | $132.59 | $129.97 | $131.20 | $131.20 | 930K | -0.64% |
| Jun 3, 2026 | $135.01 | $135.80 | $131.88 | $132.51 | $132.51 | 975K | -1.85% |
| Jun 2, 2026 | $136.58 | $137.61 | $135.44 | $135.66 | $135.66 | 763K | -0.67% |
| Jun 1, 2026 | $137.49 | $138.11 | $133.23 | $135.65 | $135.65 | 829K | -1.34% |
| May 29, 2026 | $139.44 | $141.07 | $139.01 | $139.16 | $139.16 | 825K | -0.20% |
| May 28, 2026 | $138.15 | $140.40 | $137.05 | $140.05 | $140.05 | 637K | +1.38% |
| May 27, 2026 | $141.28 | $143.64 | $139.66 | $140.35 | $140.35 | 910K | -0.66% |
| May 26, 2026 | $134.72 | $138.22 | $134.05 | $138.09 | $138.09 | 933K | +2.50% |
| May 22, 2026 | $133.80 | $133.86 | $128.03 | $133.00 | $133.00 | 1.5M | -0.60% |
| May 21, 2026 | $136.50 | $138.71 | $131.32 | $135.15 | $135.15 | 2.1M | -0.99% |
| May 20, 2026 | $133.24 | $137.27 | $131.41 | $136.83 | $136.83 | 859K | +2.69% |
| May 19, 2026 | $133.92 | $134.27 | $130.62 | $131.59 | $131.59 | 745K | -1.74% |
| May 18, 2026 | $134.97 | $136.90 | $134.01 | $135.28 | $135.28 | 708K | +0.23% |
| May 15, 2026 | $138.19 | $139.07 | $135.45 | $135.64 | $135.64 | 790K | -1.85% |
| May 14, 2026 | $139.11 | $142.09 | $137.89 | $140.09 | $140.09 | 638K | +0.70% |
| May 13, 2026 | $139.06 | $139.39 | $134.45 | $137.94 | $137.94 | 1.0M | -0.81% |
| May 12, 2026 | $143.71 | $143.72 | $139.52 | $139.79 | $139.79 | 604K | -2.73% |
| May 11, 2026 | $143.08 | $144.33 | $141.06 | $143.81 | $143.81 | 668K | +0.51% |
| May 8, 2026 | $145.02 | $145.47 | $142.74 | $143.20 | $143.20 | 528K | -1.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WMS
Jan 1 → Dec 31 · 6 years2026-10.3%$145.04 → $130.15
-10.3%
2025+24.1%$116.66 → $144.83
+24.1%
2024-16.4%$138.33 → $115.60
-16.4%
2023+69.1%$83.15 → $140.64
+69.1%
2022-39.9%$136.38 → $81.97
-39.9%
2021+22.2%$111.40 → $136.13
+22.2%
Best Year2023 · +69.1%
Worst Year2022 · -39.9%
Positive Years3 / 6
Avg Annual Return+8.1%
6Y Total Return+16.8%
6Y CAGR~+2.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in WMS?
If you invested $1,000 in WMS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,864
Total Return+386.4%
CAGR~+17.1% / yr
Profit+$3,864
Based on Jun 8, 2016 · $26.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Advanced Drainage Systems, Inc.（WMS）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $130.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WMS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WMS 历史股价FMP 日线复权 OHLCV