Stockscreener 앱 받기
115.09
0.80%
-0.93
시간 외 거래:
115.09
Advanced Drainage Systems Inc 주식 (WMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $116.7 | $114.9 | $1.77 | 367,656.0 | -0.80% |
| 2025-05-02 | $117.0 | $114.2 | $2.87 | 499,772.0 | +2.12% |
| 2025-05-01 | $116.1 | $113.3 | $2.83 | 544,484.0 | +0.11% |
| 2025-04-30 | $113.9 | $110.5 | $3.41 | 551,763.0 | +0.11% |
| 2025-04-29 | $113.7 | $111.6 | $2.06 | 339,433.0 | +0.65% |
| 2025-04-28 | $113.5 | $110.6 | $2.91 | 586,337.0 | +1.09% |
| 2025-04-25 | $112.0 | $109.6 | $2.34 | 555,116.0 | +0.27% |
| 2025-04-24 | $111.3 | $105.3 | $5.98 | 476,968.0 | +4.90% |
| 2025-04-23 | $111.0 | $105.5 | $5.48 | 395,754.0 | +1.17% |
| 2025-04-22 | $104.8 | $101.7 | $3.20 | 385,284.0 | +3.13% |
| 2025-04-21 | $103.6 | $100.6 | $3.02 | 384,655.0 | -2.73% |
| 2025-04-17 | $105.7 | $103.8 | $1.88 | 377,074.0 | +0.74% |
| 2025-04-16 | $105.3 | $102.1 | $3.14 | 344,539.0 | -1.26% |
| 2025-04-15 | $107.0 | $103.9 | $3.11 | 348,897.0 | -0.71% |
| 2025-04-14 | $107.7 | $103.9 | $3.77 | 447,238.0 | +0.05% |
| 2025-04-11 | $106.8 | $100.5 | $6.28 | 678,762.0 | +2.17% |
| 2025-04-10 | $106.3 | $101.1 | $5.18 | 800,645.0 | -4.90% |
| 2025-04-09 | $109.4 | $93.92 | $15.50 | 833,290.0 | +12.34% |
| 2025-04-08 | $103.0 | $95.52 | $7.45 | 652,271.0 | -3.29% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $117.0 | $113.3 | $3.74 | 1,779,568.0 | +1.41% |
| 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% |
0.45%
자본화:
|
볼륨(24시간):