Advanced Drainage Systems, Inc. (WMS) stock
WMSNYSEPlastics Foam ProductsFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/302% above fair value
$135.43−1.09 (-0.80%)
Close on Oct 30, 2026Market cap $10.21BP/E 23.4Yield 0.53%
Price history
Advanced Drainage Systems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$135.43
-0.80% on the day
52-week range
$122.84 – $179.32
-24.5% from the high
Change over 52 weeks
-2.6%
From $139.09 on Oct 30, 2025
Average volume
718,097
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $136.31 | $138.50 | $134.01 | $135.43 | -0.80% | 563,451 |
| Oct 29, 2026 | $130.36 | $136.85 | $129.52 | $136.52 | +4.93% | 610,078 |
| Oct 28, 2026 | $131.86 | $132.60 | $128.78 | $130.11 | -0.63% | 804,103 |
| Oct 27, 2026 | $132.13 | $132.13 | $129.81 | $130.94 | -0.22% | 548,721 |
| Oct 26, 2026 | $130.33 | $131.96 | $130.17 | $131.23 | +0.64% | 617,220 |
| Oct 23, 2026 | $129.48 | $130.79 | $128.62 | $130.40 | -0.40% | 697,898 |
| Oct 22, 2026 | $128.69 | $131.57 | $128.23 | $130.92 | +0.71% | 850,072 |
| Oct 21, 2026 | $130.83 | $130.96 | $128.43 | $130.00 | -0.12% | 571,046 |
| Oct 20, 2026 | $127.70 | $130.28 | $127.38 | $130.16 | +1.86% | 724,405 |
| Oct 19, 2026 | $128.87 | $129.68 | $127.19 | $127.78 | -0.33% | 561,553 |
| Oct 16, 2026 | $129.53 | $131.03 | $126.56 | $128.20 | -0.23% | 1,269,533 |
| Oct 15, 2026 | $127.28 | $129.24 | $126.79 | $128.49 | +2.64% | 894,640 |
| Oct 14, 2026 | $124.74 | $125.76 | $122.84 | $125.19 | -1.22% | 758,332 |
| Oct 13, 2026 | $126.96 | $128.10 | $124.91 | $126.73 | +0.64% | 716,760 |
| Oct 12, 2026 | $124.93 | $127.45 | $124.93 | $125.93 | +0.11% | 458,848 |
| Oct 9, 2026 | $126.10 | $126.39 | $124.80 | $125.79 | -0.33% | 739,446 |
| Oct 8, 2026 | $124.09 | $126.55 | $122.90 | $126.21 | +0.10% | 907,572 |
| Oct 7, 2026 | $126.83 | $127.67 | $124.39 | $126.08 | -3.07% | 771,115 |
| Oct 6, 2026 | $130.24 | $132.51 | $129.82 | $130.07 | +0.49% | 854,026 |
| Oct 5, 2026 | $128.19 | $131.31 | $126.09 | $129.43 | +1.70% | 884,842 |
| Oct 2, 2026 | $129.64 | $129.64 | $126.71 | $127.27 | +0.32% | 538,158 |
| Oct 1, 2026 | $126.43 | $127.99 | $124.61 | $126.86 | +0.12% | 538,739 |
| Sep 30, 2026 | $129.43 | $131.02 | $126.71 | $126.71 | -1.39% | 518,638 |
| Sep 29, 2026 | $131.42 | $133.09 | $127.61 | $128.49 | -1.75% | 677,992 |
| Sep 28, 2026 | $131.57 | $132.45 | $129.56 | $130.78 | -1.77% | 717,440 |
| Sep 25, 2026 | $129.46 | $133.89 | $129.10 | $133.13 | +3.33% | 784,208 |
| Sep 24, 2026 | $129.32 | $130.20 | $127.69 | $128.84 | -0.69% | 679,228 |
| Sep 23, 2026 | $128.94 | $131.22 | $128.10 | $129.74 | -0.76% | 683,988 |
| Sep 22, 2026 | $129.44 | $131.63 | $128.51 | $130.73 | +3.03% | 901,440 |
| Sep 21, 2026 | $126.93 | $128.11 | $125.31 | $126.88 | +0.66% | 577,850 |
| Sep 18, 2026 | $125.39 | $126.42 | $124.98 | $126.05 | +0.30% | 2,100,210 |
| Sep 17, 2026 | $129.17 | $131.10 | $125.55 | $125.67 | -0.92% | 846,183 |
| Sep 16, 2026 | $127.67 | $128.71 | $124.81 | $126.84 | -0.29% | 864,557 |
| Sep 15, 2026 | $125.91 | $128.22 | $125.00 | $127.21 | +1.50% | 746,757 |
| Sep 14, 2026 | $125.10 | $126.68 | $124.75 | $125.33 | -1.99% | 782,368 |
| Sep 11, 2026 | $128.76 | $130.49 | $127.79 | $127.88 | +0.57% | 812,100 |
| Sep 10, 2026 | $130.22 | $130.60 | $126.40 | $127.16 | -3.51% | 889,168 |
| Sep 9, 2026 | $132.41 | $135.71 | $130.41 | $131.78 | -1.41% | 849,074 |
| Sep 8, 2026 | $134.47 | $136.06 | $133.32 | $133.67 | -1.54% | 591,220 |
| Sep 4, 2026 | $133.96 | $136.19 | $133.00 | $135.76 | +0.69% | 504,019 |
| Sep 3, 2026 | $134.66 | $135.50 | $132.68 | $134.83 | +1.65% | 537,718 |
| Sep 2, 2026 | $130.74 | $134.61 | $130.22 | $132.64 | +1.45% | 1,168,554 |
| Sep 1, 2026 | $134.89 | $135.43 | $130.56 | $130.75 | -3.67% | 514,848 |
| Aug 31, 2026 | $135.70 | $138.17 | $135.00 | $135.73 | -0.92% | 514,733 |
| Aug 28, 2026 | $139.50 | $139.66 | $136.20 | $136.99 | -1.31% | 596,130 |
| Aug 27, 2026 | $140.52 | $142.16 | $137.48 | $138.81 | -1.87% | 675,471 |
| Aug 26, 2026 | $142.14 | $144.69 | $140.70 | $141.46 | +0.01% | 432,701 |
| Aug 25, 2026 | $142.71 | $144.15 | $140.99 | $141.44 | +0.70% | 585,736 |
| Aug 24, 2026 | $144.19 | $145.34 | $140.06 | $140.46 | -2.28% | 503,924 |
| Aug 21, 2026 | $143.31 | $144.04 | $142.06 | $143.73 | +0.91% | 352,130 |
| Aug 20, 2026 | $143.34 | $145.25 | $141.48 | $142.44 | -2.71% | 376,939 |
| Aug 19, 2026 | $145.21 | $150.35 | $145.21 | $146.41 | +1.60% | 609,175 |
| Aug 18, 2026 | $146.79 | $146.79 | $144.07 | $144.10 | -2.62% | 445,160 |
| Aug 17, 2026 | $149.93 | $149.93 | $145.72 | $147.98 | -1.94% | 697,073 |
| Aug 14, 2026 | $148.09 | $151.12 | $148.07 | $150.91 | +1.13% | 1,099,672 |
| Aug 13, 2026 | $141.79 | $149.33 | $140.08 | $149.23 | +6.19% | 1,130,515 |
| Aug 12, 2026 | $144.40 | $144.40 | $138.75 | $140.53 | -2.17% | 762,271 |
| Aug 11, 2026 | $142.77 | $143.99 | $141.97 | $143.65 | +1.40% | 424,091 |
| Aug 10, 2026 | $142.11 | $142.88 | $140.48 | $141.67 | -1.58% | 761,602 |
| Aug 7, 2026 | $149.70 | $152.44 | $143.93 | $143.95 | -3.03% | 825,779 |
| Aug 6, 2026 | $154.20 | $156.82 | $147.22 | $148.45 | -0.76% | 1,240,162 |
| Aug 5, 2026 | $148.67 | $151.92 | $146.10 | $149.59 | -0.11% | 983,569 |
| Aug 4, 2026 | $147.44 | $150.04 | $145.89 | $149.75 | +3.17% | 836,245 |
| Aug 3, 2026 | $140.23 | $145.54 | $140.23 | $145.15 | +4.82% | 808,224 |
| Jul 31, 2026 | $138.45 | $139.58 | $136.07 | $138.48 | +0.66% | 493,180 |
| Jul 30, 2026 | $139.94 | $140.99 | $136.49 | $137.57 | -0.54% | 767,682 |
| Jul 29, 2026 | $142.04 | $142.04 | $137.41 | $138.31 | -4.65% | 670,801 |
| Jul 28, 2026 | $144.40 | $146.40 | $143.61 | $145.06 | +1.31% | 476,512 |
| Jul 27, 2026 | $144.41 | $147.02 | $140.76 | $143.19 | +0.95% | 403,615 |
| Jul 24, 2026 | $140.74 | $144.08 | $140.23 | $141.84 | +0.98% | 430,871 |
| Jul 23, 2026 | $140.48 | $141.69 | $139.10 | $140.46 | -0.91% | 582,282 |
| Jul 22, 2026 | $139.07 | $141.80 | $138.94 | $141.75 | +2.09% | 609,460 |
| Jul 21, 2026 | $143.17 | $143.36 | $138.50 | $138.85 | -2.93% | 860,409 |
| Jul 20, 2026 | $147.87 | $148.76 | $142.38 | $143.04 | -3.06% | 495,538 |
| Jul 17, 2026 | $149.42 | $152.96 | $147.18 | $147.55 | -2.47% | 866,472 |
| Jul 16, 2026 | $150.17 | $154.28 | $150.17 | $151.28 | +0.01% | 471,781 |
| Jul 15, 2026 | $151.63 | $153.26 | $149.87 | $151.26 | +0.15% | 537,200 |
| Jul 14, 2026 | $151.39 | $151.39 | $148.83 | $151.04 | +2.32% | 462,468 |
| Jul 13, 2026 | $149.82 | $151.68 | $146.58 | $147.62 | -1.89% | 656,061 |
| Jul 10, 2026 | $148.31 | $152.08 | $148.31 | $150.47 | +1.77% | 466,886 |
| Jul 9, 2026 | $146.80 | $150.12 | $145.82 | $147.85 | +1.93% | 721,133 |
| Jul 8, 2026 | $147.01 | $147.81 | $142.36 | $145.05 | -2.70% | 888,242 |
| Jul 7, 2026 | $150.48 | $150.85 | $147.55 | $149.07 | -1.50% | 595,084 |
| Jul 6, 2026 | $153.30 | $153.34 | $149.24 | $151.34 | -0.55% | 472,446 |
| Jul 2, 2026 | $152.15 | $154.03 | $149.48 | $152.18 | +0.81% | 491,677 |
| Jul 1, 2026 | $155.77 | $155.94 | $150.88 | $150.96 | -3.82% | 895,548 |
| Jun 30, 2026 | $155.12 | $157.99 | $153.80 | $156.96 | +1.61% | 836,993 |
| Jun 29, 2026 | $153.19 | $154.58 | $151.58 | $154.48 | -0.01% | 850,150 |
| Jun 26, 2026 | $153.96 | $155.92 | $151.84 | $154.50 | -0.49% | 1,323,231 |
| Jun 25, 2026 | $151.00 | $155.51 | $149.99 | $155.26 | +4.17% | 1,013,544 |
| Jun 24, 2026 | $142.30 | $149.65 | $141.57 | $149.05 | +6.34% | 1,083,742 |
| Jun 23, 2026 | $140.11 | $141.92 | $136.33 | $140.17 | -0.87% | 800,148 |
| Jun 22, 2026 | $144.91 | $146.09 | $140.50 | $141.40 | -3.89% | 1,051,934 |
| Jun 18, 2026 | $138.90 | $149.65 | $138.83 | $147.12 | +5.72% | 1,945,901 |
| Jun 17, 2026 | $142.31 | $145.43 | $138.09 | $139.16 | -2.84% | 860,424 |
| Jun 16, 2026 | $138.00 | $144.28 | $138.00 | $143.23 | +4.71% | 1,252,751 |
| Jun 15, 2026 | $138.86 | $141.33 | $136.78 | $136.79 | +1.36% | 1,151,545 |
| Jun 12, 2026 | $136.78 | $136.98 | $134.46 | $134.95 | -0.08% | 708,017 |
| Jun 11, 2026 | $131.72 | $135.08 | $130.55 | $135.06 | +4.29% | 1,113,964 |
| Jun 10, 2026 | $135.69 | $136.02 | $129.30 | $129.50 | -4.56% | 739,751 |
| Jun 9, 2026 | $132.47 | $135.86 | $131.56 | $135.69 | +3.97% | 1,357,309 |
| Jun 8, 2026 | $132.10 | $132.25 | $129.85 | $130.51 | +0.28% | 1,056,696 |
| Jun 5, 2026 | $129.76 | $131.64 | $129.34 | $130.15 | -0.80% | 2,919,325 |
| Jun 4, 2026 | $132.04 | $132.59 | $129.97 | $131.20 | -0.99% | 930,322 |
| Jun 3, 2026 | $135.01 | $135.80 | $131.88 | $132.51 | -2.32% | 974,832 |
| Jun 2, 2026 | $136.58 | $137.61 | $135.44 | $135.66 | +0.01% | 762,739 |
| Jun 1, 2026 | $137.49 | $138.11 | $133.23 | $135.65 | -2.52% | 828,691 |
| May 29, 2026 | $139.44 | $141.07 | $139.02 | $139.16 | -0.64% | 824,847 |
| May 28, 2026 | $138.15 | $140.40 | $137.05 | $140.05 | -0.21% | 636,599 |
| May 27, 2026 | $141.28 | $143.64 | $139.66 | $140.35 | +1.64% | 909,743 |
| May 26, 2026 | $134.72 | $138.22 | $134.05 | $138.09 | +3.83% | 933,088 |
| May 22, 2026 | $133.80 | $133.86 | $128.03 | $133.00 | -1.59% | 1,524,733 |
| May 21, 2026 | $136.50 | $138.71 | $131.32 | $135.15 | -1.23% | 2,131,071 |
| May 20, 2026 | $133.24 | $137.27 | $131.41 | $136.83 | +3.98% | 858,581 |
| May 19, 2026 | $133.92 | $134.27 | $130.62 | $131.59 | -2.73% | 744,612 |
| May 18, 2026 | $134.97 | $136.90 | $134.01 | $135.28 | -0.27% | 707,971 |
| May 15, 2026 | $138.19 | $139.08 | $135.45 | $135.64 | -3.18% | 789,795 |
| May 14, 2026 | $139.11 | $142.09 | $137.89 | $140.09 | +1.56% | 638,255 |
| May 13, 2026 | $139.06 | $139.39 | $134.45 | $137.94 | -1.32% | 1,015,765 |
| May 12, 2026 | $143.71 | $143.72 | $139.52 | $139.79 | -2.80% | 604,047 |
| May 11, 2026 | $143.08 | $144.33 | $141.06 | $143.81 | +0.43% | 667,989 |
| May 8, 2026 | $145.02 | $145.47 | $142.74 | $143.20 | -0.61% | 527,543 |
| May 7, 2026 | $150.15 | $152.41 | $143.24 | $144.08 | -3.12% | 642,382 |
| May 6, 2026 | $146.87 | $149.12 | $145.68 | $148.72 | +4.26% | 1,314,396 |
| May 5, 2026 | $142.84 | $144.48 | $141.60 | $142.65 | +1.35% | 661,166 |
| May 4, 2026 | $145.73 | $145.73 | $140.54 | $140.75 | -4.45% | 671,199 |
| May 1, 2026 | $149.43 | $150.45 | $147.21 | $147.31 | -1.30% | 433,606 |
| Apr 30, 2026 | $147.30 | $149.72 | $146.46 | $149.25 | +1.94% | 738,854 |
| Apr 29, 2026 | $149.55 | $150.42 | $145.12 | $146.41 | -2.00% | 582,508 |
| Apr 28, 2026 | $152.78 | $153.62 | $148.76 | $149.40 | -2.03% | 467,374 |
| Apr 27, 2026 | $151.89 | $154.34 | $151.84 | $152.50 | +0.35% | 654,909 |
| Apr 24, 2026 | $152.44 | $153.00 | $149.86 | $151.97 | -0.69% | 1,905,060 |
| Apr 23, 2026 | $154.94 | $156.26 | $151.39 | $153.02 | -0.52% | 694,283 |
| Apr 22, 2026 | $157.37 | $158.80 | $152.50 | $153.82 | +0.32% | 810,632 |
| Apr 21, 2026 | $157.00 | $159.05 | $153.14 | $153.33 | -1.50% | 750,866 |
| Apr 20, 2026 | $151.88 | $155.68 | $150.32 | $155.66 | +1.49% | 850,283 |
| Apr 17, 2026 | $147.39 | $156.99 | $147.20 | $153.37 | +6.27% | 2,663,799 |
| Apr 16, 2026 | $148.20 | $149.89 | $143.90 | $144.32 | -2.32% | 1,136,414 |
| Apr 15, 2026 | $154.66 | $155.26 | $147.04 | $147.75 | -5.06% | 925,017 |
| Apr 14, 2026 | $152.14 | $156.13 | $151.84 | $155.62 | +2.35% | 972,269 |
| Apr 13, 2026 | $144.70 | $152.80 | $144.70 | $152.05 | +3.31% | 956,713 |
| Apr 10, 2026 | $148.02 | $150.00 | $146.76 | $147.18 | -1.41% | 447,966 |
| Apr 9, 2026 | $145.81 | $150.94 | $145.81 | $149.28 | +1.26% | 632,598 |
| Apr 8, 2026 | $145.98 | $152.39 | $145.15 | $147.42 | +5.17% | 1,335,383 |
| Apr 7, 2026 | $139.19 | $140.83 | $138.33 | $140.17 | -0.39% | 965,128 |
| Apr 6, 2026 | $136.63 | $140.94 | $136.14 | $140.72 | +2.22% | 815,563 |
| Apr 2, 2026 | $133.21 | $141.18 | $132.29 | $137.67 | +0.49% | 1,030,809 |
| Apr 1, 2026 | $138.14 | $138.63 | $136.13 | $137.00 | -0.09% | 971,913 |
| Mar 31, 2026 | $133.97 | $138.17 | $132.47 | $137.13 | +4.31% | 747,611 |
| Mar 30, 2026 | $134.47 | $134.55 | $130.63 | $131.46 | -0.93% | 755,871 |
| Mar 27, 2026 | $133.69 | $135.21 | $132.01 | $132.70 | -1.21% | 695,795 |
| Mar 26, 2026 | $136.58 | $139.66 | $133.43 | $134.32 | -3.35% | 927,435 |
| Mar 25, 2026 | $138.52 | $139.69 | $135.28 | $138.97 | +1.76% | 778,935 |
| Mar 24, 2026 | $135.46 | $139.35 | $133.07 | $136.57 | -0.94% | 805,788 |
| Mar 23, 2026 | $137.31 | $141.45 | $135.78 | $137.87 | +4.30% | 936,226 |
| Mar 20, 2026 | $135.29 | $136.18 | $130.60 | $132.19 | -1.83% | 1,445,142 |
| Mar 19, 2026 | $133.06 | $134.77 | $131.76 | $134.65 | -0.55% | 888,676 |
| Mar 18, 2026 | $138.46 | $139.50 | $135.35 | $135.39 | -3.19% | 943,602 |
| Mar 17, 2026 | $142.15 | $142.55 | $139.18 | $139.85 | -0.33% | 723,411 |
| Mar 16, 2026 | $140.53 | $142.68 | $138.36 | $140.31 | +2.21% | 956,777 |
| Mar 13, 2026 | $140.31 | $142.54 | $136.75 | $137.27 | -1.27% | 1,211,271 |
| Mar 12, 2026 | $142.84 | $145.16 | $138.55 | $139.03 | -5.58% | 1,225,154 |
| Mar 11, 2026 | $149.99 | $149.99 | $145.85 | $147.24 | -2.23% | 711,929 |
| Mar 10, 2026 | $148.73 | $153.07 | $147.78 | $150.60 | +0.47% | 1,049,400 |
| Mar 9, 2026 | $143.38 | $150.39 | $138.05 | $149.90 | +2.59% | 1,564,470 |
| Mar 6, 2026 | $144.32 | $146.66 | $141.53 | $146.11 | -1.94% | 1,295,493 |
| Mar 5, 2026 | $159.22 | $160.77 | $147.40 | $149.00 | -7.49% | 1,201,774 |
| Mar 4, 2026 | $163.23 | $163.25 | $160.40 | $161.07 | -0.70% | 455,247 |
| Mar 3, 2026 | $162.42 | $167.31 | $160.95 | $162.21 | -3.64% | 717,497 |
| Mar 2, 2026 | $167.80 | $169.58 | $163.85 | $168.33 | -1.76% | 738,599 |
| Feb 27, 2026 | $169.75 | $171.38 | $167.65 | $171.34 | -0.50% | 569,019 |
| Feb 26, 2026 | $171.91 | $172.87 | $168.95 | $172.20 | +1.29% | 571,755 |
| Feb 25, 2026 | $171.53 | $172.04 | $167.81 | $170.00 | -0.48% | 902,279 |
| Feb 24, 2026 | $169.04 | $171.79 | $167.41 | $170.82 | +1.39% | 567,708 |
| Feb 23, 2026 | $170.43 | $171.33 | $166.24 | $168.47 | -1.25% | 438,030 |
| Feb 20, 2026 | $171.83 | $176.49 | $169.24 | $170.61 | -0.30% | 702,273 |
| Feb 19, 2026 | $168.53 | $171.34 | $167.58 | $171.12 | +0.69% | 509,917 |
| Feb 18, 2026 | $170.97 | $172.99 | $169.59 | $169.95 | -0.48% | 494,582 |
| Feb 17, 2026 | $169.68 | $171.98 | $167.40 | $170.77 | -0.12% | 603,774 |
| Feb 13, 2026 | $167.70 | $171.66 | $166.53 | $170.98 | +1.90% | 629,090 |
| Feb 12, 2026 | $173.40 | $176.19 | $167.63 | $167.79 | -3.15% | 650,069 |
| Feb 11, 2026 | $173.87 | $179.32 | $172.22 | $173.24 | -1.05% | 953,722 |
| Feb 10, 2026 | $174.51 | $176.67 | $173.15 | $175.07 | +1.38% | 887,445 |
| Feb 9, 2026 | $175.26 | $177.19 | $172.52 | $172.69 | -1.53% | 777,065 |
| Feb 6, 2026 | $171.83 | $178.41 | $171.37 | $175.38 | +3.15% | 1,160,551 |
| Feb 5, 2026 | $165.62 | $173.75 | $161.24 | $170.03 | +6.10% | 1,707,597 |
| Feb 4, 2026 | $157.86 | $162.30 | $156.64 | $160.26 | +2.48% | 1,405,183 |
| Feb 3, 2026 | $156.91 | $161.19 | $154.96 | $156.38 | +0.05% | 819,904 |
| Feb 2, 2026 | $152.49 | $156.36 | $151.41 | $156.30 | +2.80% | 832,842 |
| Jan 30, 2026 | $151.32 | $153.10 | $149.92 | $152.04 | -0.77% | 667,113 |
| Jan 29, 2026 | $153.48 | $154.52 | $150.65 | $153.22 | +0.82% | 388,716 |
| Jan 28, 2026 | $152.86 | $153.85 | $150.85 | $151.98 | -0.69% | 353,638 |
| Jan 27, 2026 | $153.45 | $154.97 | $152.01 | $153.03 | -0.29% | 380,550 |
| Jan 26, 2026 | $154.44 | $154.94 | $151.95 | $153.47 | +0.25% | 593,836 |
| Jan 23, 2026 | $154.39 | $156.15 | $152.43 | $153.09 | -1.73% | 496,266 |
| Jan 22, 2026 | $158.37 | $160.85 | $153.78 | $155.79 | -0.87% | 805,098 |
| Jan 21, 2026 | $156.56 | $159.85 | $155.31 | $157.15 | +1.34% | 595,846 |
| Jan 20, 2026 | $156.52 | $157.71 | $154.49 | $155.07 | -2.66% | 414,099 |
| Jan 16, 2026 | $159.04 | $160.31 | $158.23 | $159.30 | +0.01% | 1,324,989 |
| Jan 15, 2026 | $158.34 | $159.50 | $157.26 | $159.28 | +1.32% | 982,843 |
| Jan 14, 2026 | $156.61 | $158.21 | $155.05 | $157.20 | +0.03% | 579,217 |
| Jan 13, 2026 | $156.99 | $157.92 | $155.23 | $157.16 | +0.24% | 598,581 |
| Jan 12, 2026 | $157.86 | $158.71 | $155.92 | $156.78 | -1.27% | 620,648 |
| Jan 9, 2026 | $154.27 | $159.84 | $154.01 | $158.79 | +4.74% | 1,000,253 |
| Jan 8, 2026 | $146.70 | $152.83 | $146.70 | $151.61 | +2.28% | 503,051 |
| Jan 7, 2026 | $150.69 | $152.37 | $147.74 | $148.23 | -0.85% | 694,583 |
| Jan 6, 2026 | $150.45 | $152.21 | $148.05 | $149.50 | -1.50% | 892,499 |
| Jan 5, 2026 | $149.37 | $156.69 | $149.37 | $151.78 | +1.44% | 743,860 |
| Jan 2, 2026 | $145.04 | $150.55 | $144.20 | $149.63 | +3.31% | 490,397 |
| Dec 31, 2025 | $146.36 | $147.43 | $144.71 | $144.83 | -1.44% | 327,167 |
| Dec 30, 2025 | $148.12 | $149.09 | $146.84 | $146.95 | -1.18% | 281,553 |
| Dec 29, 2025 | $149.46 | $150.00 | $147.44 | $148.71 | -0.61% | 512,215 |
| Dec 26, 2025 | $149.18 | $150.87 | $148.45 | $149.63 | +0.18% | 293,815 |
| Dec 24, 2025 | $149.63 | $149.99 | $147.91 | $149.36 | +0.30% | 146,351 |
| Dec 23, 2025 | $149.17 | $149.34 | $147.03 | $148.92 | -0.23% | 309,471 |
| Dec 22, 2025 | $148.54 | $149.61 | $147.01 | $149.26 | +0.51% | 360,140 |
| Dec 19, 2025 | $146.64 | $148.60 | $144.82 | $148.51 | +1.13% | 1,025,006 |
| Dec 18, 2025 | $146.88 | $149.42 | $146.21 | $146.85 | +1.49% | 397,078 |
| Dec 17, 2025 | $146.57 | $148.06 | $142.86 | $144.70 | -1.85% | 478,896 |
| Dec 16, 2025 | $148.31 | $149.37 | $146.17 | $147.43 | -0.61% | 735,799 |
| Dec 15, 2025 | $150.30 | $150.30 | $146.68 | $148.33 | -0.90% | 335,318 |
| Dec 12, 2025 | $152.62 | $153.66 | $148.32 | $149.67 | -1.42% | 385,587 |
| Dec 11, 2025 | $150.00 | $152.62 | $149.89 | $151.83 | +1.49% | 399,552 |
| Dec 10, 2025 | $145.88 | $150.87 | $145.26 | $149.60 | +3.31% | 625,567 |
| Dec 9, 2025 | $147.60 | $150.03 | $144.67 | $144.80 | -2.46% | 487,808 |
| Dec 8, 2025 | $148.56 | $150.10 | $147.02 | $148.45 | -0.32% | 942,299 |
| Dec 5, 2025 | $148.94 | $149.97 | $147.26 | $148.92 | -0.75% | 574,074 |
| Dec 4, 2025 | $151.57 | $152.76 | $148.88 | $150.05 | -1.24% | 460,750 |
| Dec 3, 2025 | $151.56 | $153.61 | $150.91 | $151.93 | +0.10% | 528,042 |
| Dec 2, 2025 | $152.95 | $154.71 | $151.23 | $151.78 | -0.62% | 548,524 |
| Dec 1, 2025 | $150.74 | $154.26 | $149.16 | $152.72 | +0.22% | 296,626 |
| Nov 28, 2025 | $153.80 | $153.80 | $151.09 | $152.38 | -0.72% | 291,216 |
| Nov 26, 2025 | $150.99 | $155.39 | $150.29 | $153.49 | +1.06% | 498,082 |
| Nov 25, 2025 | $149.00 | $152.33 | $147.31 | $151.88 | +3.00% | 574,460 |
| Nov 24, 2025 | $145.52 | $148.98 | $145.13 | $147.46 | +0.48% | 755,745 |
| Nov 21, 2025 | $142.38 | $147.18 | $141.85 | $146.75 | +3.24% | 927,525 |
| Nov 20, 2025 | $144.94 | $146.11 | $141.00 | $142.14 | -0.84% | 898,375 |
| Nov 19, 2025 | $142.63 | $143.93 | $141.32 | $143.34 | +0.93% | 771,421 |
| Nov 18, 2025 | $139.42 | $143.40 | $137.53 | $142.02 | +0.80% | 939,255 |
| Nov 17, 2025 | $144.11 | $144.36 | $140.83 | $140.89 | -2.32% | 538,101 |
| Nov 14, 2025 | $145.88 | $148.15 | $143.81 | $144.24 | -2.80% | 799,991 |
| Nov 13, 2025 | $150.35 | $152.71 | $147.24 | $148.39 | -1.63% | 981,429 |
| Nov 12, 2025 | $148.00 | $151.03 | $147.03 | $150.85 | +2.03% | 702,424 |
| Nov 11, 2025 | $148.33 | $149.12 | $145.72 | $147.85 | +0.31% | 391,848 |
| Nov 10, 2025 | $150.71 | $150.71 | $145.85 | $147.40 | -0.42% | 746,978 |
| Nov 7, 2025 | $145.98 | $149.22 | $145.65 | $148.02 | +0.98% | 713,017 |
| Nov 6, 2025 | $145.83 | $153.25 | $141.94 | $146.58 | +8.80% | 2,024,102 |
| Nov 5, 2025 | $134.48 | $136.60 | $133.76 | $134.73 | -0.75% | 1,247,215 |
| Nov 4, 2025 | $135.75 | $136.50 | $135.24 | $135.75 | -1.49% | 805,411 |
| Nov 3, 2025 | $138.59 | $139.48 | $135.24 | $137.80 | -1.61% | 631,318 |
| Oct 31, 2025 | $138.65 | $140.61 | $138.17 | $140.05 | +0.69% | 411,707 |
| Oct 30, 2025 | $139.35 | $142.06 | $138.25 | $139.09 | -0.47% | 744,247 |
| Oct 29, 2025 | $141.44 | $142.91 | $137.83 | $139.74 | -0.91% | 592,976 |
| Oct 28, 2025 | $141.57 | $142.39 | $139.66 | $141.03 | -1.25% | 1,052,553 |
| Oct 27, 2025 | $143.78 | $145.48 | $142.65 | $142.81 | -0.45% | 594,690 |
| Oct 24, 2025 | $143.89 | $144.90 | $142.98 | $143.45 | +1.00% | 390,404 |
| Oct 23, 2025 | $139.92 | $142.15 | $139.54 | $142.03 | +1.78% | 494,767 |
| Oct 22, 2025 | $143.10 | $144.23 | $139.22 | $139.55 | -3.16% | 706,257 |
| Oct 21, 2025 | $141.33 | $144.47 | $140.96 | $144.10 | +1.02% | 613,982 |
| Oct 20, 2025 | $141.60 | $143.23 | $140.62 | $142.65 | – | 539,277 |
Seasonality
WMS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 5.2% | -5.4% | 5.0% | 3.7% | 4.2% | 4.2% | 4.2% | -1.7% | -0.3% | 4.4% | 0.3% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 5.0% | 12.7% | -19.9% | 8.8% | -6.8% | 13.0% | -11.8% | -2.0% | -6.5% | 6.9% | ||
| 2025 | 4.6% | -7.7% | -2.5% | 4.5% | -3.0% | 4.5% | -0.1% | 25.6% | -3.7% | 1.0% | 8.8% | -4.8% |
| 2024 | -7.3% | 25.3% | 5.5% | -8.8% | 10.6% | -7.6% | 10.4% | -11.4% | 0.3% | -4.6% | -9.7% | -14.5% |
| 2023 | 23.0% | -11.9% | -5.1% | 1.8% | 13.1% | 17.6% | 7.2% | 5.2% | -11.2% | -6.1% | 13.5% | 16.1% |
| 2022 | -16.9% | 3.3% | 1.8% | -13.8% | 7.0% | -17.8% | 31.7% | 14.5% | -8.3% | -6.8% | -16.0% | -15.7% |
| 2021 | -1.3% | 33.5% | -6.0% | 8.0% | 1.7% | 2.8% | 4.7% | -6.4% | -5.2% | 4.3% | 9.8% | 10.0% |
| 2020 | 7.0% | 0.9% | -29.7% | 37.7% | 9.6% | 11.4% | -0.8% | 13.4% | 12.5% | 1.6% | 10.1% | 19.8% |
| 2019 | 5.2% | -0.0% | 1.4% | 8.8% | 6.2% | 14.3% | 0.4% | -4.4% | 2.8% | 14.7% | 3.3% | 1.8% |
| 2018 | 3.6% | 3.7% | 1.4% | -2.7% | 15.1% | -1.3% | -2.1% | 12.4% | -1.4% | -10.1% | -1.6% | -11.1% |
| 2017 | 17.0% | -8.3% | -0.7% | 5.3% | -16.9% | 5.3% | 2.2% | -5.0% | 4.1% | -3.5% | 21.6% | 0.6% |