NYSE, WMS End of Day and Historical Stock Data [Advanced Drainage Systems Inc]

WMS

Advanced Drainage Systems Inc

05/26/2020

LAST: 44.51	CHANGE: 0.45	OPEN: 46.86	HIGH: 46.89	ASK: 20.85	VOLUME: 754,600
LAST: 44.51	CHANGE(%): 1.00	PREV: 44.96	LOW: 44.48	BID: 19.68	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/26/20	46.86	46.89	44.48	44.51	754,600
05/22/20	43.02	45.54	42.11	44.96	734,200
05/21/20	42.09	43.92	40.72	42.01	464,500
05/20/20	40.92	42.53	40.49	41.97	594,800
05/19/20	40.21	41.35	39.87	39.96	465,500
05/18/20	40.86	41.42	40.24	40.49	755,900
05/15/20	38.31	39.30	37.56	38.72	272,500
05/14/20	37.53	38.76	36.73	38.61	418,000
05/13/20	38.41	39.31	37.43	38.44	387,400
05/12/20	40.50	40.70	38.99	39.00	548,300

COMPANY PROFILE

NYSE, WMS - Advanced Drainage Systems Inc

WMS Industries Inc. (?WMS? or the ?Company?) is a global provider of gaming products to the legalized gaming industry. We design, manufacture and distribute gaming machines and video lottery terminals (?VLTs?). We either sell our products outright or place and lease gaming machines and VLTs to approved customers in legal gaming venues. We also derive revenue from the sale of spare parts, conversion kits, amusement-with-prize (?AWP?) gaming machines and from licensing our gaming themes (?games?) and other intellectual property to third parties. We seek to develop games and gaming machines that offer high entertainment value to casino patrons and generate greater revenues for casinos and other gaming machine operators than the games and gaming machines offered by our competitors. Our gaming products feature advanced graphics, digital sound and engaging games, and most incorporate secondary bonus rounds. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Durables
Industry:	Miscellaneous manufacturing industries
P/E Ratio:	37.53
PEG Ratio:	1.57
EPS:	0.49
DivYield:	1.5
PtB:	4.11
PtS:	0.82
EBITDA:	154.37M
Shares:	55.14M
Market Cap:	2.45B
52wk range:	22.13 - 51.60

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Feb 22, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	9,340	16	0.17
DJI	24,995	530	2.17
SP500	2,992	36	1.23
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,706	-22	1.27
BDI	1,200	49	4.26
HSI	30,063	-253	0.83