Advanced Drainage Systems, Inc. (WMS) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -4.4%
- 3M
- -16.3%
- YTD
- -16.9%
- 1Y
- -15.2%
- 3Y
- +3.6%
- 5Y
- -1.0%
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
- -15.9%
WMS Stock Price Trajectory (2014–2026)
As of November 8, 2026, Advanced Drainage Systems, Inc. (WMS) trades at $124.31, representing a -15.2% return over the past year. The stock has delivered a -2.7% total return over five years (-1.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $184.27 on May 16, 2024. From this peak, WMS has corrected -32.5%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers NVR (-12.5% 1Y), AAON (-42.8% 1Y), and FBIN (-2.6% 1Y), WMS has underperformed the peer group average. Compare WMS vs NVR →
WMS Historical Price Data · from 2014
Rows 1–50 of 3,091| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 120.22 | 124.62 | 119.53 | 124.31 | 1.15M | +1.37% |
| 2026-11-05 | 122.70 | 130.58 | 122.38 | 122.63 | 2.73M | -14.88% |
| 2026-11-04 | 141.00 | 144.34 | 137.21 | 144.07 | 1.04M | +5.93% |
| 2026-11-03 | 138.35 | 139.26 | 135.43 | 136.00 | 588K | -2.15% |
| 2026-11-02 | 138.10 | 140.93 | 138.10 | 138.99 | 673K | +2.63% |
| 2026-10-30 | 136.31 | 138.50 | 134.01 | 135.43 | 563K | -0.80% |
| 2026-10-29 | 130.36 | 136.85 | 129.51 | 136.52 | 610K | +4.93% |
| 2026-10-28 | 131.86 | 132.60 | 128.78 | 130.11 | 804K | -0.63% |
| 2026-10-27 | 132.13 | 132.13 | 129.81 | 130.94 | 549K | -0.22% |
| 2026-10-26 | 130.33 | 131.96 | 130.17 | 131.23 | 617K | +0.64% |
| 2026-10-23 | 129.48 | 130.79 | 128.62 | 130.40 | 698K | -0.40% |
| 2026-10-22 | 128.69 | 131.57 | 128.23 | 130.92 | 850K | +0.71% |
| 2026-10-21 | 130.83 | 130.96 | 128.43 | 130.00 | 571K | -0.12% |
| 2026-10-20 | 127.70 | 130.28 | 127.38 | 130.16 | 724K | +1.86% |
| 2026-10-19 | 128.87 | 129.68 | 127.19 | 127.78 | 562K | -0.33% |
| 2026-10-16 | 129.53 | 131.03 | 126.56 | 128.20 | 1.27M | -0.23% |
| 2026-10-15 | 127.28 | 129.24 | 126.79 | 128.49 | 895K | +2.64% |
| 2026-10-14 | 124.74 | 125.76 | 122.84 | 125.19 | 758K | -1.22% |
| 2026-10-13 | 126.96 | 128.10 | 124.91 | 126.73 | 717K | +0.64% |
| 2026-10-12 | 124.93 | 127.45 | 124.93 | 125.93 | 459K | +0.11% |
| 2026-10-09 | 126.10 | 126.39 | 124.80 | 125.79 | 739K | -0.33% |
| 2026-10-08 | 124.09 | 126.55 | 122.90 | 126.21 | 908K | +0.10% |
| 2026-10-07 | 126.83 | 127.67 | 124.39 | 126.08 | 771K | -3.07% |
| 2026-10-06 | 130.24 | 132.51 | 129.82 | 130.07 | 854K | +0.49% |
| 2026-10-05 | 128.19 | 131.31 | 126.09 | 129.43 | 885K | +1.70% |
| 2026-10-02 | 129.64 | 129.64 | 126.71 | 127.27 | 538K | +0.32% |
| 2026-10-01 | 126.43 | 127.99 | 124.61 | 126.86 | 539K | +0.12% |
| 2026-09-30 | 129.43 | 131.01 | 126.71 | 126.71 | 519K | -1.39% |
| 2026-09-29 | 131.42 | 133.09 | 127.61 | 128.49 | 678K | -1.75% |
| 2026-09-28 | 131.57 | 132.45 | 129.56 | 130.78 | 717K | -1.77% |
| 2026-09-25 | 129.46 | 133.89 | 129.10 | 133.13 | 784K | +3.33% |
| 2026-09-24 | 129.32 | 130.20 | 127.69 | 128.84 | 679K | -0.69% |
| 2026-09-23 | 128.94 | 131.22 | 128.10 | 129.74 | 684K | -0.76% |
| 2026-09-22 | 129.44 | 131.63 | 128.51 | 130.73 | 901K | +3.03% |
| 2026-09-21 | 126.93 | 128.10 | 125.31 | 126.88 | 578K | +0.66% |
| 2026-09-18 | 125.39 | 126.42 | 124.98 | 126.05 | 2.10M | +0.30% |
| 2026-09-17 | 129.17 | 131.10 | 125.55 | 125.67 | 846K | -0.92% |
| 2026-09-16 | 127.67 | 128.71 | 124.81 | 126.84 | 865K | -0.29% |
| 2026-09-15 | 125.91 | 128.22 | 125.00 | 127.21 | 747K | +1.50% |
| 2026-09-14 | 125.10 | 126.68 | 124.75 | 125.33 | 782K | -1.99% |
| 2026-09-11 | 128.76 | 130.49 | 127.79 | 127.88 | 812K | +0.57% |
| 2026-09-10 | 130.22 | 130.60 | 126.40 | 127.16 | 889K | -3.51% |
| 2026-09-09 | 132.41 | 135.71 | 130.41 | 131.78 | 849K | -1.41% |
| 2026-09-08 | 134.47 | 136.06 | 133.32 | 133.67 | 591K | -1.54% |
| 2026-09-04 | 133.96 | 136.19 | 133.00 | 135.76 | 504K | +0.69% |
| 2026-09-03 | 134.66 | 135.50 | 132.68 | 134.83 | 538K | +1.65% |
| 2026-09-02 | 130.74 | 134.60 | 130.22 | 132.64 | 1.17M | +1.45% |
| 2026-09-01 | 134.89 | 135.43 | 130.56 | 130.75 | 515K | -3.67% |
| 2026-08-31 | 135.70 | 138.17 | 135.00 | 135.73 | 515K | -0.92% |
| 2026-08-28 | 139.50 | 139.66 | 136.20 | 136.99 | 596K | -1.31% |
WMS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -15.2% over the past year, below its 5-year annualized CAGR of -1.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is WMS's all-time high price?
Advanced Drainage Systems, Inc. reached $184.27 on 2024-05-16. The 52-week high is $179.32. Current 1-year return of -15.2% places the stock further from 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.