Advanced Drainage Systems, Inc. (WMS) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +8.8%
- 3M
- +8.7%
- YTD
- -1.7%
- 1Y
- +30.2%
- 3Y
- +9.4%
- 5Y
- +7.5%
Loading 10-year price history...
WMS Historical Performance
WMS Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +42.3%
- 2015 annual price return
- +4.8%
- 2016 annual price return
- -9.9%
- 2017 annual price return
- +13.8%
- 2018 annual price return
- +1.3%
- 2019 annual price return
- +60.4%
- 2020 annual price return
- +112.7%
- 2021 annual price return
- +68.9%
- 2022 annual price return
- -39.0%
- 2023 annual price return
- +73.0%
- 2024 annual price return
- -16.2%
- 2025 annual price return
- +26.7%
- 2026 annual price return
- +14.5%
WMS Stock Price Trajectory (2014–2026)
As of June 21, 2026, Advanced Drainage Systems, Inc. (WMS) trades at $147.12, representing a +30.2% return over the past year. The stock has delivered a +46.6% total return over five years (+7.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $184.27 on May 16, 2024. From this peak, WMS has corrected -20.2%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers NVR (-7.0% 1Y), AAON (+90.5% 1Y), and FBIN (-14.5% 1Y), WMS has underperformed the peer group average. Compare WMS vs NVR →
WMS Historical Price Data · from 2014
Rows 1–50 of 2,994| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 138.90 | 149.65 | 138.83 | 147.12 | 1.88M | +5.72% |
| 2026-06-17 | 142.31 | 145.43 | 138.09 | 139.16 | 837K | -2.84% |
| 2026-06-16 | 138.00 | 144.28 | 138.00 | 143.23 | 1.22M | +4.71% |
| 2026-06-15 | 138.86 | 141.33 | 136.79 | 136.79 | 435K | +1.36% |
| 2026-06-12 | 136.78 | 136.98 | 134.46 | 134.95 | 706K | -0.08% |
| 2026-06-11 | 131.72 | 135.06 | 130.55 | 135.06 | 1.09M | +4.29% |
| 2026-06-10 | 134.40 | 136.01 | 129.29 | 129.50 | 619K | -4.56% |
| 2026-06-09 | 132.47 | 135.85 | 131.56 | 135.69 | 1.34M | +3.97% |
| 2026-06-08 | 132.10 | 132.25 | 129.85 | 130.51 | 1.02M | +0.28% |
| 2026-06-05 | 129.83 | 131.63 | 129.34 | 130.15 | 2.91M | -0.80% |
| 2026-06-04 | 132.23 | 132.59 | 129.97 | 131.20 | 895K | -0.99% |
| 2026-06-03 | 135.01 | 135.80 | 131.88 | 132.51 | 962K | -2.37% |
| 2026-06-02 | 136.58 | 137.61 | 135.44 | 135.73 | 504K | +0.06% |
| 2026-06-01 | 137.29 | 138.11 | 133.23 | 135.65 | 804K | -2.52% |
| 2026-05-29 | 139.44 | 141.16 | 139.05 | 139.16 | 486K | -0.64% |
| 2026-05-28 | 138.15 | 140.40 | 137.05 | 140.05 | 613K | -0.21% |
| 2026-05-27 | 141.28 | 143.64 | 139.66 | 140.35 | 875K | +1.64% |
| 2026-05-26 | 134.56 | 138.22 | 134.56 | 138.09 | 911K | +3.83% |
| 2026-05-22 | 133.80 | 133.86 | 128.03 | 133.00 | 180K | -1.59% |
| 2026-05-21 | 136.50 | 138.71 | 131.32 | 135.15 | 2.11M | -1.23% |
| 2026-05-20 | 133.24 | 137.10 | 131.41 | 136.83 | 847K | +3.98% |
| 2026-05-19 | 134.01 | 134.27 | 130.62 | 131.59 | 613K | -2.73% |
| 2026-05-18 | 134.43 | 136.90 | 134.01 | 135.28 | 703K | -0.27% |
| 2026-05-15 | 138.19 | 139.07 | 135.45 | 135.64 | 777K | -3.18% |
| 2026-05-14 | 139.10 | 142.09 | 137.89 | 140.09 | 631K | +1.56% |
| 2026-05-13 | 139.06 | 139.39 | 134.45 | 137.94 | 1.01M | -1.32% |
| 2026-05-12 | 143.71 | 143.71 | 139.71 | 139.79 | 596K | -2.80% |
| 2026-05-11 | 143.59 | 144.33 | 141.06 | 143.81 | 661K | +0.43% |
| 2026-05-08 | 145.02 | 145.47 | 142.74 | 143.20 | 520K | -0.61% |
| 2026-05-07 | 151.99 | 152.41 | 143.24 | 144.08 | 634K | -3.12% |
| 2026-05-06 | 145.09 | 149.12 | 145.09 | 148.72 | 1.10M | +4.26% |
| 2026-05-05 | 142.84 | 144.48 | 141.60 | 142.65 | 630K | +1.35% |
| 2026-05-04 | 145.50 | 145.73 | 140.55 | 140.75 | 659K | -4.45% |
| 2026-05-01 | 149.43 | 150.45 | 147.21 | 147.31 | 346K | -1.30% |
| 2026-04-30 | 149.22 | 149.72 | 146.46 | 149.25 | 542K | +1.94% |
| 2026-04-29 | 149.55 | 150.41 | 145.12 | 146.41 | 573K | -2.00% |
| 2026-04-28 | 152.78 | 153.62 | 148.76 | 149.40 | 452K | -2.03% |
| 2026-04-27 | 151.89 | 154.34 | 151.84 | 152.50 | 538K | +0.34% |
| 2026-04-24 | 152.44 | 152.76 | 149.88 | 151.98 | 1.89M | -0.68% |
| 2026-04-23 | 154.94 | 156.26 | 151.39 | 153.02 | 663K | -0.52% |
| 2026-04-22 | 156.84 | 158.80 | 152.50 | 153.82 | 719K | +0.32% |
| 2026-04-21 | 157.00 | 158.63 | 153.14 | 153.33 | 736K | -1.50% |
| 2026-04-20 | 151.88 | 155.68 | 150.32 | 155.66 | 800K | +1.49% |
| 2026-04-17 | 149.77 | 156.99 | 147.20 | 153.37 | 2.24M | +6.27% |
| 2026-04-16 | 148.20 | 149.89 | 143.93 | 144.32 | 1.12M | -2.32% |
| 2026-04-15 | 154.66 | 155.25 | 147.04 | 147.75 | 901K | -5.06% |
| 2026-04-14 | 152.19 | 156.13 | 151.84 | 155.62 | 866K | +2.35% |
| 2026-04-13 | 144.70 | 152.79 | 144.70 | 152.05 | 823K | +3.31% |
| 2026-04-10 | 148.02 | 150.00 | 146.76 | 147.18 | 436K | -1.41% |
| 2026-04-09 | 146.61 | 150.94 | 145.81 | 149.28 | 601K | +1.26% |
Full Stock Analysis
Deep dive into WMS consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WMS — Frequently Asked Questions
Quick answers to the most common questions about buying WMS stock.
How has WMS stock performed recently?
WMS returned +30.2% over the past year, beating its 5-year annualized CAGR of +7.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WMS's all-time high price?
Advanced Drainage Systems, Inc. reached $184.27 on 2024-05-16. The 52-week high is $179.31. Current 1-year return of +30.2% places the stock closer to historical peaks.
Where can I download WMS historical price data?
This page provides WMS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.