Lands’ End

LE
🏛️ usa →
14.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.75 20.19 19.37 19.63 0.2M
2021-12-30 19.50 20.09 19.50 19.89 0.1M
2021-12-29 19.47 19.86 19.33 19.35 0.1M
2021-12-28 19.43 19.90 19.13 19.52 0.1M
2021-12-27 19.29 19.68 18.96 19.57 0.2M
2021-12-23 19.26 19.27 18.68 19.06 0.2M
2021-12-22 18.39 19.20 18.35 19.10 0.3M
2021-12-21 18.41 19.00 18.13 18.69 0.2M
2021-12-20 18.31 18.68 17.50 18.06 0.3M
2021-12-17 17.93 18.80 17.40 18.71 1.0M
2021-12-16 18.87 18.95 17.63 17.71 0.2M
2021-12-15 17.98 18.92 17.70 18.54 0.2M
2021-12-14 17.87 18.99 17.78 18.10 0.2M
2021-12-13 18.41 18.70 17.81 18.09 0.3M
2021-12-10 19.20 19.48 18.20 18.52 0.2M
2021-12-09 19.86 19.99 18.80 18.80 0.2M
2021-12-08 20.54 20.54 19.77 19.89 0.2M
2021-12-07 20.66 21.39 20.34 20.36 0.2M
2021-12-06 21.24 21.24 20.06 20.12 0.3M
2021-12-03 19.64 21.10 19.25 20.94 0.5M
2021-12-02 18.38 20.63 18.13 19.76 0.9M
2021-12-01 23.53 23.89 21.89 21.94 0.4M
2021-11-30 23.60 24.03 22.63 23.01 0.3M
2021-11-29 25.50 25.50 23.83 23.96 0.2M
2021-11-26 24.87 25.10 23.86 24.66 0.2M
2021-11-24 26.00 26.00 24.74 25.87 0.2M
2021-11-23 28.37 28.37 25.86 26.36 0.2M
2021-11-22 27.92 29.26 27.78 28.62 0.2M
2021-11-19 28.58 29.14 27.66 27.73 0.1M
2021-11-18 28.38 29.16 27.66 29.07 0.2M
2021-11-17 29.55 29.70 27.58 27.99 0.2M
2021-11-16 28.16 29.60 28.02 29.60 0.2M
2021-11-15 28.50 29.25 27.90 28.32 0.1M
2021-11-12 27.93 28.51 27.64 28.31 0.1M
2021-11-11 27.56 28.99 27.42 27.89 0.2M
2021-11-10 26.48 28.07 26.02 27.30 0.7M
2021-11-09 27.11 27.21 25.71 26.54 0.3M
2021-11-08 27.50 28.40 27.02 27.08 0.2M
2021-11-05 27.16 27.39 26.17 27.34 0.3M
2021-11-04 26.99 27.30 26.22 26.81 0.2M
2021-11-03 25.27 26.90 25.27 26.85 0.3M
2021-11-02 26.21 26.21 25.01 25.32 0.2M
2021-11-01 26.31 26.92 26.07 26.20 0.2M
2021-10-29 26.21 26.41 25.30 26.28 0.2M
2021-10-28 25.06 26.57 24.91 26.41 0.2M
2021-10-27 25.04 25.45 24.50 25.03 0.2M
2021-10-26 26.09 26.38 25.23 25.26 0.2M
2021-10-25 25.14 26.50 24.70 26.02 0.3M
2021-10-22 24.62 25.03 24.24 24.98 0.1M
2021-10-21 23.64 24.72 23.50 24.69 0.2M
2021-10-20 22.68 23.70 22.66 23.66 0.3M
2021-10-19 22.64 22.86 22.14 22.80 0.1M
2021-10-18 22.05 22.62 21.80 22.61 0.1M
2021-10-15 22.78 22.91 22.00 22.05 0.1M
2021-10-14 22.75 22.87 22.17 22.30 0.1M
2021-10-13 22.33 22.48 21.82 22.31 0.1M
2021-10-12 22.15 22.68 22.14 22.28 0.1M
2021-10-11 22.94 23.52 21.90 21.94 0.2M
2021-10-08 23.43 23.83 22.72 22.74 0.1M
2021-10-07 23.33 23.81 23.02 23.25 0.2M
2021-10-06 23.36 23.81 22.59 22.78 0.2M
2021-10-05 23.45 24.19 23.18 23.76 0.2M
2021-10-04 23.46 23.59 22.90 23.37 0.2M
2021-10-01 23.85 23.91 22.80 23.46 0.3M
2021-09-30 24.66 24.66 23.17 23.54 0.5M
2021-09-29 25.05 25.66 24.57 24.81 0.1M
2021-09-28 24.85 25.53 23.96 24.84 0.2M
2021-09-27 25.45 25.58 24.44 24.86 0.2M
2021-09-24 25.09 25.71 24.51 25.50 0.2M
2021-09-23 24.63 25.54 24.63 25.38 0.3M
2021-09-22 24.13 24.86 24.13 24.62 0.2M
2021-09-21 24.19 24.75 24.04 24.09 0.2M
2021-09-20 24.02 24.40 23.47 24.02 0.3M
2021-09-17 24.63 24.96 24.07 24.77 0.6M
2021-09-16 24.65 24.94 24.11 24.62 0.2M
2021-09-15 24.00 25.01 23.30 24.80 0.2M
2021-09-14 24.89 24.89 23.81 23.93 0.2M
2021-09-13 25.63 25.63 24.25 24.62 0.3M
2021-09-10 26.30 26.67 25.21 25.34 0.2M
2021-09-09 26.04 27.11 25.71 26.19 0.2M
2021-09-08 27.27 27.27 25.94 26.24 0.4M
2021-09-07 28.26 29.42 27.23 27.33 0.5M
2021-09-03 31.61 31.61 28.14 28.25 0.4M
2021-09-02 30.12 32.91 30.12 31.10 0.6M
2021-09-01 34.18 35.12 33.37 34.23 0.3M
2021-08-31 35.80 35.80 33.09 33.85 0.4M
2021-08-30 36.30 36.59 35.35 35.66 0.1M
2021-08-27 34.53 36.51 33.91 36.25 0.2M
2021-08-26 35.09 35.35 33.75 34.58 0.2M
2021-08-25 35.06 36.74 34.76 35.03 0.2M
2021-08-24 36.41 38.39 36.41 37.96 0.1M
2021-08-23 36.13 37.22 35.05 36.47 0.2M
2021-08-20 34.64 36.57 34.59 36.03 0.1M
2021-08-19 34.43 36.16 33.51 35.06 0.1M
2021-08-18 35.80 36.82 34.52 35.16 0.2M
2021-08-17 41.52 41.86 35.03 35.58 0.5M
2021-08-16 42.32 43.53 40.90 42.15 0.2M
2021-08-13 39.50 42.98 38.02 42.42 0.6M
2021-08-12 38.51 39.76 37.64 39.72 0.1M
2021-08-11 37.67 38.68 37.27 38.40 0.1M
2021-08-10 38.40 39.46 37.62 37.85 0.1M
2021-08-09 39.39 40.04 36.95 38.38 0.2M
2021-08-06 39.21 39.65 38.34 39.25 0.1M
2021-08-05 37.10 39.73 37.02 38.59 0.1M
2021-08-04 39.99 40.72 37.04 37.18 0.2M
2021-08-03 40.56 40.80 38.12 40.36 0.1M
2021-08-02 38.57 42.35 38.57 40.25 0.2M
2021-07-30 39.08 40.84 38.20 38.33 0.2M
2021-07-29 39.83 40.74 38.93 39.28 0.1M
2021-07-28 39.63 40.71 37.85 39.70 0.1M
2021-07-27 40.35 40.68 38.20 39.21 0.2M
2021-07-26 41.83 44.28 39.29 40.35 0.2M
2021-07-23 43.16 43.18 41.25 41.74 0.1M
2021-07-22 43.34 44.40 42.21 43.16 0.3M
2021-07-21 38.77 43.50 38.77 43.05 0.8M
2021-07-20 35.94 37.23 35.37 36.93 0.1M
2021-07-19 35.87 36.73 34.30 35.68 0.2M
2021-07-16 37.95 37.95 36.18 36.40 0.1M
2021-07-15 37.99 38.08 36.55 37.27 0.1M
2021-07-14 39.37 39.86 37.96 38.02 0.1M
2021-07-13 41.10 41.23 38.67 39.09 0.1M
2021-07-12 41.50 42.10 38.95 41.23 0.2M
2021-07-09 39.18 41.75 38.85 41.52 0.2M
2021-07-08 37.55 39.93 36.02 38.62 0.1M
2021-07-07 39.04 39.78 37.25 39.05 0.2M
2021-07-06 39.70 40.44 38.30 39.26 0.2M
2021-07-02 40.99 40.99 38.85 40.25 0.2M
2021-07-01 40.90 41.45 37.92 40.94 0.5M
2021-06-30 34.05 41.30 34.05 41.05 1.1M
2021-06-29 32.90 35.04 32.30 34.27 0.2M
2021-06-28 35.09 35.09 32.18 32.76 0.2M
2021-06-25 34.75 36.49 33.95 34.81 0.4M
2021-06-24 34.20 34.63 33.00 34.54 0.1M
2021-06-23 32.85 34.02 32.72 33.79 0.1M
2021-06-22 31.74 34.23 31.35 32.91 0.2M
2021-06-21 31.27 32.40 30.27 31.80 0.1M
2021-06-18 31.02 31.82 30.31 30.84 0.2M
2021-06-17 33.49 33.98 31.19 31.79 0.2M
2021-06-16 32.32 33.70 31.87 33.57 0.1M
2021-06-15 34.63 34.78 31.99 32.76 0.2M
2021-06-14 34.80 35.06 33.93 34.31 0.1M
2021-06-11 34.22 34.62 33.72 34.54 0.1M
2021-06-10 35.11 35.56 33.86 34.20 0.1M
2021-06-09 36.99 36.99 34.52 35.08 0.2M
2021-06-08 34.48 37.39 34.03 36.74 0.3M
2021-06-07 35.19 36.43 34.22 34.54 0.3M
2021-06-04 33.72 35.38 32.81 35.10 0.4M
2021-06-03 32.14 35.23 31.78 33.96 0.5M
2021-06-02 30.89 32.49 29.67 31.97 1.0M
2021-06-01 25.86 30.50 25.80 30.02 0.5M
2021-05-28 25.31 25.72 25.19 25.61 0.3M
2021-05-27 25.08 25.30 24.09 24.95 0.2M
2021-05-26 24.58 25.20 24.26 24.74 0.1M
2021-05-25 24.39 25.04 24.14 24.41 0.2M
2021-05-24 23.87 24.55 23.35 24.20 0.1M
2021-05-21 23.78 24.14 23.47 23.63 0.1M
2021-05-20 23.37 23.96 22.68 23.47 0.1M
2021-05-19 23.55 23.55 22.30 23.33 0.2M
2021-05-18 23.89 24.87 23.87 23.93 0.2M
2021-05-17 22.10 23.91 21.93 23.69 0.2M
2021-05-14 21.45 23.00 21.45 22.42 0.1M
2021-05-13 21.47 23.14 20.81 21.29 0.2M
2021-05-12 22.26 22.50 20.60 20.98 1.5M
2021-05-11 21.90 23.02 21.10 22.65 0.2M
2021-05-10 24.35 24.35 22.13 22.25 0.2M
2021-05-07 24.36 24.83 23.75 24.27 0.2M
2021-05-06 23.59 24.62 23.25 24.35 0.1M
2021-05-05 23.68 24.34 23.15 23.48 0.1M
2021-05-04 24.00 24.22 22.89 23.42 0.1M
2021-05-03 23.28 24.58 23.13 24.11 0.1M
2021-04-30 22.76 23.37 22.50 23.04 0.1M
2021-04-29 24.15 24.36 22.89 23.16 0.1M
2021-04-28 23.19 24.45 22.85 23.89 0.3M
2021-04-27 23.75 23.89 22.90 23.26 0.2M
2021-04-26 25.66 25.89 23.70 23.88 0.2M
2021-04-23 24.15 25.76 24.01 25.53 0.1M
2021-04-22 24.01 24.97 23.46 24.00 0.1M
2021-04-21 22.41 24.00 22.41 23.78 0.1M
2021-04-20 23.87 23.87 22.05 22.58 0.2M
2021-04-19 23.44 24.49 22.76 23.90 0.1M
2021-04-16 24.20 24.20 23.37 23.60 0.1M
2021-04-15 24.38 24.67 23.39 23.99 0.1M
2021-04-14 23.57 24.90 23.57 24.17 0.1M
2021-04-13 24.16 24.63 23.12 23.55 0.1M
2021-04-12 25.11 25.73 23.98 24.30 0.1M
2021-04-09 24.46 25.35 24.13 25.20 0.2M
2021-04-08 24.27 24.56 23.77 24.38 0.1M
2021-04-07 24.65 25.39 23.95 24.27 0.1M
2021-04-06 24.34 25.77 24.34 24.60 0.1M
2021-04-05 24.82 24.98 23.60 24.15 0.1M
2021-04-01 25.31 25.41 24.24 24.62 0.2M
2021-03-31 25.00 25.50 24.27 24.81 0.3M
2021-03-30 23.75 24.97 23.01 24.88 0.3M
2021-03-29 25.02 25.47 23.53 23.56 0.2M
2021-03-26 25.48 25.85 24.09 25.24 0.2M
2021-03-25 24.55 26.35 24.35 25.47 0.2M
2021-03-24 26.06 26.72 24.74 24.84 0.3M
2021-03-23 26.69 27.17 24.85 25.54 0.5M
2021-03-22 29.95 30.92 27.03 27.34 0.3M
2021-03-19 31.60 32.69 29.76 29.95 0.4M
2021-03-18 38.91 39.79 31.10 31.53 0.4M
2021-03-17 36.24 39.00 34.28 38.62 0.7M
2021-03-16 35.35 36.58 34.13 35.20 0.2M
2021-03-15 35.42 36.16 33.06 35.91 0.1M
2021-03-12 35.57 36.50 33.13 35.49 0.1M
2021-03-11 34.46 35.89 33.78 35.79 0.2M
2021-03-10 31.98 34.27 31.63 33.71 0.1M
2021-03-09 30.73 32.06 29.27 31.78 0.1M
2021-03-08 30.45 31.54 29.15 29.87 0.3M
2021-03-05 31.23 31.30 27.88 30.00 0.2M
2021-03-04 33.11 33.65 30.22 30.87 0.2M
2021-03-03 32.74 34.09 31.56 33.19 0.2M
2021-03-02 33.31 33.73 31.90 32.51 0.1M
2021-03-01 33.20 33.93 32.45 33.48 0.2M
2021-02-26 30.94 33.34 30.63 33.04 0.2M
2021-02-25 31.67 33.49 30.41 30.65 0.1M
2021-02-24 29.35 32.38 27.79 31.45 0.2M
2021-02-23 31.19 31.19 28.55 29.62 0.2M
2021-02-22 31.45 32.17 30.60 31.29 0.1M
2021-02-19 31.53 32.40 31.35 31.88 0.1M
2021-02-18 31.05 31.61 30.03 31.31 0.1M
2021-02-17 30.78 31.31 30.07 31.15 0.1M
2021-02-16 31.38 31.93 30.20 31.06 0.1M
2021-02-12 31.07 31.29 30.35 31.07 0.1M
2021-02-11 30.62 31.34 30.43 31.00 0.1M
2021-02-10 29.47 31.32 27.87 30.39 0.2M
2021-02-09 30.63 30.63 29.17 29.46 0.1M
2021-02-08 31.40 32.00 30.58 30.80 0.1M
2021-02-05 33.02 33.28 30.83 31.20 0.2M
2021-02-04 31.59 33.40 31.19 32.42 0.2M
2021-02-03 28.27 31.90 28.27 31.38 0.2M
2021-02-02 27.27 28.81 26.74 28.02 0.2M
2021-02-01 27.97 28.31 26.60 26.64 0.1M
2021-01-29 28.84 29.50 27.43 27.61 0.2M
2021-01-28 27.82 28.94 26.36 28.51 0.3M
2021-01-27 29.11 29.22 26.75 27.95 0.4M
2021-01-26 31.24 31.47 29.60 29.99 0.2M
2021-01-25 30.38 31.63 29.74 30.71 0.2M
2021-01-22 28.35 30.10 28.10 29.99 0.2M
2021-01-21 28.72 29.48 28.09 28.81 0.2M
2021-01-20 29.71 30.49 28.07 28.96 0.2M
2021-01-19 28.99 29.91 28.64 29.64 0.2M
2021-01-15 28.14 28.85 26.63 28.03 0.1M
2021-01-14 26.34 29.03 26.11 28.76 0.3M
2021-01-13 26.43 27.49 25.52 25.93 0.2M
2021-01-12 25.01 27.76 24.80 26.49 0.3M
2021-01-11 22.16 23.89 21.21 23.85 0.2M
2021-01-08 22.50 22.79 22.00 22.44 0.1M
2021-01-07 23.32 23.32 21.69 22.26 0.1M
2021-01-06 21.99 23.31 21.51 22.94 0.2M
2021-01-05 21.00 22.03 20.84 21.80 0.2M
2021-01-04 21.32 22.58 20.75 20.99 0.2M