Advanced Drainage Systems, Inc. (WMS) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
WMS Historical Performance
Short-Term Returns
WMS Stock Price Trajectory (2014–2026)
As of May 6, 2026, Advanced Drainage Systems, Inc. (WMS) trades at $148.72, representing a +31.8% return over the past year. The stock has delivered a +39.2% total return over five years (+6.4% 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 -19.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers NVR (-12.5% 1Y), AAON (+0.9% 1Y), and FBIN (-24.4% 1Y), WMS has outperformed the peer group average. Compare WMS vs NVR →
WMS Historical Price Data (2014–2026)
Showing 30 of 2,964 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 145.97 | 152.39 | 145.97 | 147.42 | 1.28M | +5.17% |
| 2026-04-07 | 139.19 | 140.83 | 138.32 | 140.17 | 935K | -0.39% |
| 2026-04-06 | 136.63 | 140.92 | 136.14 | 140.72 | 782K | +2.22% |
| 2026-04-02 | 133.21 | 141.18 | 132.29 | 137.67 | 896K | +0.49% |
| 2026-04-01 | 138.14 | 138.63 | 136.13 | 137.00 | 934K | -0.09% |
| 2026-03-31 | 133.97 | 137.71 | 132.47 | 137.13 | 724K | +4.31% |
| 2026-03-30 | 134.31 | 134.31 | 130.62 | 131.46 | 741K | -0.93% |
| 2026-03-27 | 133.77 | 135.21 | 132.01 | 132.70 | 673K | -1.21% |
| 2026-03-26 | 136.58 | 139.66 | 133.43 | 134.32 | 884K | -3.35% |
| 2026-03-25 | 138.52 | 139.69 | 135.34 | 138.97 | 695K | +1.76% |
Full WMS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See WMS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WMS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WMS vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonWMS — Frequently Asked Questions
Quick answers to the most common questions about buying WMS stock.
How has WMS stock performed recently?
WMS returned +31.8% over the past year, beating its 5-year annualized CAGR of +6.4%. 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 +31.8% 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.