Stockscreener 앱 받기
131.41
1.58%
-2.11
시장 영업 전:
132.50
1.09
+0.83%
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $135.8 | $131.4 | $4.38 | 1,002,467.0 | -1.58% |
| 2025-08-07 | $134.8 | $125.1 | $9.73 | 2,589,177.0 | +17.22% |
| 2025-08-06 | $117.5 | $113.7 | $3.89 | 896,920.0 | -2.72% |
| 2025-08-05 | $117.5 | $112.7 | $4.83 | 838,734.0 | +3.58% |
| 2025-08-04 | $114.5 | $112.9 | $1.64 | 531,079.0 | -0.63% |
| 2025-08-01 | $114.7 | $110.8 | $3.84 | 585,895.0 | -0.86% |
| 2025-07-31 | $117.3 | $114.5 | $2.79 | 803,205.0 | -2.12% |
| 2025-07-30 | $119.5 | $115.4 | $4.06 | 575,801.0 | -1.40% |
| 2025-07-29 | $120.7 | $117.6 | $3.08 | 711,203.0 | -0.28% |
| 2025-07-28 | $121.2 | $117.6 | $3.63 | 901,771.0 | +0.60% |
| 2025-07-25 | $118.8 | $117.1 | $1.74 | 476,155.0 | +1.32% |
| 2025-07-24 | $118.0 | $115.7 | $2.34 | 527,950.0 | -0.48% |
| 2025-07-23 | $117.6 | $116.4 | $1.26 | 310,396.0 | +2.50% |
| 2025-07-22 | $114.7 | $111.0 | $3.78 | 455,430.0 | +3.32% |
| 2025-07-21 | $114.1 | $110.8 | $3.32 | 365,871.0 | -0.68% |
| 2025-07-18 | $113.9 | $111.1 | $2.75 | 646,556.0 | -0.74% |
| 2025-07-17 | $113.4 | $110.6 | $2.80 | 648,969.0 | +1.52% |
| 2025-07-16 | $114.2 | $109.6 | $4.58 | 838,529.0 | -2.23% |
| 2025-07-15 | $118.2 | $113.1 | $5.19 | 628,400.0 | -2.66% |
| 2025-07-14 | $120.3 | $116.5 | $3.81 | 444,480.0 | -3.09% |
Advanced Drainage Systems Inc 주식 (WMS) 연도별 가격 이력
이 심층 분석에서는 Advanced Drainage Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advanced Drainage Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $135.8 | $110.8 | $24.91 | 7,446,739.0 | +14.52% |
| 2025-07 | $124.5 | $109.6 | $14.85 | 14,072,331.0 | -0.10% |
| 2025-06 | $119.5 | $105.1 | $14.41 | 16,499,668.0 | +4.46% |
| 2025-05 | $125.5 | $104.7 | $20.81 | 16,909,433.0 | -3.11% |
| 2025-04 | $113.9 | $93.92 | $19.94 | 12,102,290.0 | +4.45% |
| 2025-03 | $118.2 | $104.3 | $13.92 | 13,290,085.0 | -2.46% |
| 2025-02 | $130.3 | $110.1 | $20.23 | 13,065,415.0 | -7.87% |
| 2025-01 | $128.9 | $110.8 | $18.11 | 10,419,752.0 | +4.59% |
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $136.8 | $113.1 | $23.75 | 12,935,484.0 | -15.12% |
| 2024-11 | $166.0 | $127.6 | $38.41 | 14,490,536.0 | -9.73% |
| 2024-10 | $159.8 | $147.2 | $12.56 | 7,546,876.0 | -4.63% |
| 2024-09 | $161.4 | $138.3 | $23.15 | 9,871,730.0 | +0.26% |
| 2024-08 | $179.2 | $135.0 | $44.25 | 13,527,693.0 | -11.46% |
| 2024-07 | $179.6 | $151.9 | $27.64 | 10,141,601.0 | +10.38% |
| 2024-06 | $177.2 | $158.3 | $18.81 | 10,880,175.0 | -7.55% |
| 2024-05 | $184.3 | $156.0 | $28.27 | 10,617,031.0 | +10.50% |
| 2024-04 | $173.1 | $153.4 | $19.72 | 7,974,571.0 | -8.85% |
| 2024-03 | $176.3 | $158.4 | $17.90 | 9,836,701.0 | +5.51% |
| 2024-02 | $166.2 | $129.9 | $36.36 | 11,841,708.0 | +25.16% |
| 2024-01 | $140.0 | $126.7 | $13.36 | 8,288,424.0 | -7.27% |
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $145.7 | $120.3 | $25.35 | 9,902,265.0 | +16.13% |
| 2023-11 | $123.6 | $104.2 | $19.47 | 9,771,399.0 | +13.37% |
| 2023-10 | $123.4 | $102.3 | $21.10 | 12,418,555.0 | -6.15% |
| 2023-09 | $131.3 | $112.5 | $18.88 | 13,003,857.0 | -11.18% |
| 2023-08 | $134.9 | $120.8 | $14.14 | 14,339,618.0 | +5.06% |
| 2023-07 | $123.4 | $109.9 | $13.55 | 12,351,340.0 | +7.22% |
| 2023-06 | $116.2 | $95.33 | $20.85 | 14,839,461.0 | +17.58% |
| 2023-05 | $100.6 | $81.25 | $19.35 | 12,399,593.0 | +12.89% |
| 2023-04 | $86.78 | $75.76 | $11.02 | 11,555,358.0 | +1.79% |
| 2023-03 | $98.88 | $75.02 | $23.86 | 35,567,991.0 | -5.09% |
| 2023-02 | $105.8 | $85.11 | $20.65 | 19,730,257.0 | -12.01% |
| 2023-01 | $101.1 | $80.28 | $20.83 | 13,980,697.0 | +23.02% |
1.34%
0.72%
자본화:
|
볼륨(24시간):