Italia markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,48+6,37 (+3,79%)
Alla chiusura: 04:00PM EDT
175,27 +0,79 (+0,45%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024171,93177,04171,56174,48174,48511.900
25 lug 2024164,75170,54162,90168,11168,11576.900
24 lug 2024169,05172,85163,28163,34163,34284.200
23 lug 2024170,12172,22168,88170,98170,98226.700
22 lug 2024168,69171,49166,29171,46171,46338.600
19 lug 2024169,07169,80165,56166,61166,61705.800
18 lug 2024170,21175,10168,45169,03169,03452.100
17 lug 2024176,06176,81170,17170,17170,17577.600
16 lug 2024168,00179,07167,85178,56178,56658.200
15 lug 2024164,81167,34164,50165,65165,65401.400
12 lug 2024164,10166,46163,47163,51163,51277.700
11 lug 2024160,87163,12158,82162,59162,59523.200
10 lug 2024153,68158,04152,32157,39157,39526.700
09 lug 2024153,16153,64151,93152,99152,99462.400
08 lug 2024154,59155,84153,18153,90153,90448.800
05 lug 2024155,25155,25152,18153,24153,24536.100
03 lug 2024155,30157,04154,03155,89155,89339.400
02 lug 2024156,37157,50154,44154,86154,86540.700
01 lug 2024160,83161,60156,47156,71156,71590.700
28 giu 2024162,13164,70159,12160,39160,391.501.100
27 giu 2024160,83162,46159,49161,45161,45351.500
26 giu 2024160,91161,13158,34160,25160,25454.900
25 giu 2024165,48166,85160,28161,52161,52595.600
24 giu 2024166,74168,00164,86166,40166,40806.300
21 giu 2024169,05169,14164,50165,42165,421.152.600
20 giu 2024175,57176,10168,59169,69169,69627.000
18 giu 2024175,07177,15174,52177,12177,12463.500
17 giu 2024170,51174,93169,84174,86174,86344.700
14 giu 2024172,11172,46169,16170,85170,85426.700
13 giu 2024169,69174,06169,69174,01174,01471.800
12 giu 2024167,69171,53165,88169,97169,97388.200
11 giu 2024161,78163,35159,89162,87162,87429.900
10 giu 2024160,11162,75159,54162,52162,52716.300
07 giu 2024161,56163,00160,01161,81161,81524.800
06 giu 2024166,22167,20161,99162,86162,86430.300
05 giu 2024164,33166,76162,50166,54166,54531.500
04 giu 2024167,64168,87162,75163,71163,71579.700
03 giu 2024174,36174,36168,35169,14169,14307.600
31 mag 2024173,44175,32170,15173,49173,49467.500
31 mag 20240.16 Dividendo
30 mag 2024171,77174,70170,47173,12172,96583.200
29 mag 2024170,01172,61169,80171,76171,60580.500
28 mag 2024174,43175,22170,80172,42172,26614.200
24 mag 2024175,83176,10172,89174,30174,14443.500
23 mag 2024179,01179,01173,27174,94174,78313.300
22 mag 2024178,62181,03175,94177,06176,90413.300
21 mag 2024176,89179,38176,70179,24179,07433.900
20 mag 2024174,56177,71172,73177,38177,22635.000
17 mag 2024173,84174,95170,54174,13173,97688.200
16 mag 2024180,64184,27168,28172,44172,281.201.900
15 mag 2024174,85177,19173,93176,18176,02553.100
14 mag 2024172,04173,45170,76173,31173,15529.600
13 mag 2024173,36173,36170,55171,02170,86339.400
10 mag 2024172,35173,75171,56172,44172,28338.500
09 mag 2024168,33172,57168,21172,35172,19326.300
08 mag 2024168,45168,97166,83168,20168,04336.900
07 mag 2024169,10169,94167,59168,13167,97392.300
06 mag 2024166,84169,58166,80169,49169,33269.800
03 mag 2024165,04166,57164,48164,89164,74347.200
02 mag 2024160,36162,06156,06161,94161,79353.000
01 mag 2024157,18161,85156,00158,51158,36678.300
30 apr 2024161,62163,68156,89157,00156,85373.200
29 apr 2024163,24164,56161,92162,82162,67285.400
26 apr 2024161,00164,55159,99162,70162,55313.200
25 apr 2024157,93161,62155,78161,34161,19324.400
24 apr 2024160,28162,34159,25160,32160,17286.700
23 apr 2024157,84161,87155,70160,28160,13264.600
22 apr 2024156,98158,17155,01156,53156,39352.400
19 apr 2024156,28157,85153,43155,57155,43700.000
18 apr 2024158,51160,94156,54156,81156,67384.500
17 apr 2024161,94162,64155,20156,91156,76518.500
16 apr 2024160,40161,47157,43160,92160,77648.200
15 apr 2024165,85166,96161,96162,50162,35384.300
12 apr 2024164,17165,17162,96163,94163,79288.100
11 apr 2024166,30166,42163,82165,38165,23288.200
10 apr 2024165,00168,73163,00165,21165,06374.900
09 apr 2024170,96170,96167,09169,55169,39255.800
08 apr 2024172,50172,58170,21170,58170,42225.100
05 apr 2024166,73171,06166,73170,97170,81318.900
04 apr 2024169,51171,51165,16165,93165,78282.600
03 apr 2024166,64169,88166,64167,54167,39354.400
02 apr 2024168,45169,11164,07167,14166,99615.900
01 apr 2024172,40173,15170,35170,40170,24298.400
28 mar 2024171,70173,93171,70172,24172,08393.600
27 mar 2024169,63172,67168,83171,44171,28330.500
26 mar 2024168,77169,82166,05167,80167,64766.700
25 mar 2024170,51171,33168,20168,61168,45279.000
22 mar 2024173,82173,99170,27171,24171,08639.400
21 mar 2024174,62176,31172,29172,56172,40560.700
20 mar 2024168,59172,76167,87172,68172,52481.600
19 mar 2024162,16169,35162,16168,32168,16784.700
18 mar 2024164,97166,88161,85162,59162,44402.600
15 mar 2024161,05164,16161,05163,28163,13928.200
14 mar 2024163,06163,50160,89162,30162,15396.300
13 mar 2024160,85163,70160,85162,98162,83486.700
12 mar 2024161,29162,40159,44161,46161,31510.200
11 mar 2024160,00161,91158,41160,49160,34498.600
08 mar 2024167,00168,44161,12161,75161,60371.800
07 mar 2024164,48166,77162,97165,78165,63363.500
06 mar 2024164,24165,08162,66163,37163,22363.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...