The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Advanced Drainage Systems

  • WMS
  • NYSE
  • Latest 19.55
  • Currency US$
  • Change -1.89
  • Percent Change -8.815 %
  • Volume 1,134,933
  • Fri Sep 19, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.55 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 21.87 19.44 21.45 19.55 1,134,933
Sep 18 21.77 20.04 20.08 21.44 433,314
Sep 17 21.37 19.94 20.63 20.07 383,678
Sep 16 20.50 19.82 20.07 20.41 234,396
Sep 15 20.50 19.95 20.50 19.96 181,254
Sep 12 20.44 19.90 20.11 20.38 314,303
Sep 11 20.20 19.61 20.09 20.11 313,473
Sep 10 20.43 18.98 19.20 20.20 803,288
Sep 9 19.31 18.05 18.09 18.96 413,517
Sep 8 19.04 17.68 18.67 17.97 308,747
Sep 5 19.30 18.67 19.28 18.88 187,158
Sep 4 19.59 19.12 19.35 19.14 252,710
Sep 3 19.54 18.60 18.60 19.14 292,269
Sep 2 19.17 18.81 19.17 19.01 269,552
Aug 29 19.60 18.76 19.18 18.97 214,857
Aug 28 19.10 18.33 18.78 18.95 251,697
Aug 27 18.96 17.88 18.00 18.80 172,022
Aug 26 18.39 17.70 17.89 17.96 387,805
Aug 25 18.12 17.23 17.37 17.90 87,460
Aug 22 17.69 17.01 17.51 17.16 114,301
Aug 21 17.67 17.07 17.19 17.35 139,824
Aug 20 17.35 16.52 16.58 17.17 181,121
Aug 19 16.53 15.55 15.74 16.47 68,261
Aug 18 15.90 15.74 15.83 15.85 44,049
Aug 15 16.03 15.77 15.96 15.86 42,076
Aug 14 16.08 15.87 16.08 15.98 122,851
Aug 13 16.13 15.83 16.06 15.94 63,549
Aug 12 15.86 15.30 15.30 15.74 68,505
Aug 11 15.75 15.25 15.55 15.29 92,694
Aug 8 15.88 14.96 14.97 15.79 166,112
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.