Lands’ End

LE
🏛️ usa →
15.23
Last Update: 2025-10-02
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
2022-12-30 6.81 7.71 6.61 7.59 0.5M
2022-12-29 6.96 7.15 6.88 6.91 0.2M
2022-12-28 7.23 7.24 6.76 6.90 0.1M
2022-12-27 7.19 7.31 7.02 7.24 0.1M
2022-12-23 7.25 7.34 7.04 7.21 0.1M
2022-12-22 7.33 7.34 7.13 7.26 0.1M
2022-12-21 7.34 7.50 7.32 7.49 0.2M
2022-12-20 7.25 7.44 7.20 7.26 0.1M
2022-12-19 7.38 7.45 7.17 7.27 0.2M
2022-12-16 7.31 7.67 7.31 7.39 0.3M
2022-12-15 7.50 7.50 7.33 7.40 0.2M
2022-12-14 7.55 7.67 7.36 7.60 0.1M
2022-12-13 7.90 7.90 7.43 7.53 0.2M
2022-12-12 8.11 8.11 7.53 7.55 0.2M
2022-12-09 8.87 8.87 8.13 8.18 0.3M
2022-12-08 8.83 9.26 8.60 8.94 0.2M
2022-12-07 8.28 8.83 8.04 8.69 0.4M
2022-12-06 7.95 8.49 7.76 8.24 0.6M
2022-12-05 7.60 7.95 7.41 7.94 0.6M
2022-12-02 8.04 8.08 7.47 7.70 0.9M
2022-12-01 9.35 9.44 7.99 8.05 1.5M
2022-11-30 11.30 11.93 11.15 11.56 0.3M
2022-11-29 11.20 11.33 10.86 11.25 0.1M
2022-11-28 11.00 11.30 10.85 11.14 0.1M
2022-11-25 11.04 11.46 10.96 11.16 0.0M
2022-11-23 10.81 11.19 10.77 10.96 0.1M
2022-11-22 10.77 10.87 10.37 10.82 0.1M
2022-11-21 10.44 10.99 10.34 10.71 0.2M
2022-11-18 10.26 10.86 10.11 10.48 0.1M
2022-11-17 9.71 10.05 9.29 9.99 0.2M
2022-11-16 10.99 11.14 9.58 9.60 0.2M
2022-11-15 11.08 11.63 11.08 11.20 0.1M
2022-11-14 11.01 11.05 10.44 10.77 0.2M
2022-11-11 10.51 11.28 10.36 10.98 0.1M
2022-11-10 10.67 11.28 9.95 10.49 0.2M
2022-11-09 10.89 10.99 9.65 9.94 0.4M
2022-11-08 11.33 11.33 10.31 11.02 0.2M
2022-11-07 11.09 11.28 10.88 11.26 0.1M
2022-11-04 10.47 10.97 10.32 10.95 0.1M
2022-11-03 10.33 10.52 10.02 10.25 0.1M
2022-11-02 10.75 11.00 9.91 10.30 0.1M
2022-11-01 10.65 10.92 10.42 10.81 0.1M
2022-10-31 10.48 10.72 10.35 10.48 0.2M
2022-10-28 10.13 10.57 9.98 10.52 0.1M
2022-10-27 10.40 10.55 10.07 10.13 0.2M
2022-10-26 10.37 10.65 10.19 10.26 0.2M
2022-10-25 9.50 10.35 9.21 10.29 0.2M
2022-10-24 9.17 9.58 8.86 9.51 0.1M
2022-10-21 8.75 9.25 8.52 9.15 0.1M
2022-10-20 8.21 8.97 8.21 8.70 0.2M
2022-10-19 8.56 8.60 8.05 8.23 0.2M
2022-10-18 8.69 8.84 8.62 8.67 0.2M
2022-10-17 8.34 8.64 8.28 8.44 0.1M
2022-10-14 8.97 9.02 8.06 8.08 0.2M
2022-10-13 8.81 9.03 8.57 8.95 0.3M
2022-10-12 8.89 9.08 8.66 8.99 0.1M
2022-10-11 9.08 9.16 8.68 8.89 0.2M
2022-10-10 8.83 9.24 8.60 9.19 0.1M
2022-10-07 8.61 8.75 8.46 8.68 0.2M
2022-10-06 8.68 9.03 8.54 8.75 0.1M
2022-10-05 8.29 8.74 8.28 8.72 0.2M
2022-10-04 8.23 8.47 8.21 8.43 0.2M
2022-10-03 7.86 8.18 7.61 7.98 0.2M
2022-09-30 8.21 8.23 7.60 7.72 0.4M
2022-09-29 8.33 8.53 8.11 8.29 0.2M
2022-09-28 8.33 8.75 8.33 8.50 0.2M
2022-09-27 8.15 8.52 8.10 8.34 0.1M
2022-09-26 8.10 8.28 7.92 8.02 0.1M
2022-09-23 8.03 8.13 7.65 8.11 0.3M
2022-09-22 8.34 8.39 8.06 8.08 0.2M
2022-09-21 8.31 8.83 8.20 8.43 0.2M
2022-09-20 8.24 8.31 8.15 8.23 0.1M
2022-09-19 8.01 8.37 8.01 8.36 0.1M
2022-09-16 8.36 8.36 8.03 8.14 0.2M
2022-09-15 8.60 9.05 8.36 8.42 0.3M
2022-09-14 9.10 9.12 8.53 8.67 0.3M
2022-09-13 9.90 10.03 9.10 9.11 0.3M
2022-09-12 10.19 11.16 10.19 10.30 0.3M
2022-09-09 10.40 10.57 10.34 10.50 0.2M
2022-09-08 10.45 10.58 10.15 10.21 0.2M
2022-09-07 10.15 10.71 9.86 10.58 0.3M
2022-09-06 10.75 10.85 10.21 10.29 0.3M
2022-09-02 11.61 11.81 10.71 10.81 0.4M
2022-09-01 12.50 12.59 11.33 11.70 0.9M
2022-08-31 15.02 15.24 13.79 13.82 0.3M
2022-08-30 14.78 15.06 14.62 15.02 0.3M
2022-08-29 14.33 14.90 14.30 14.64 0.2M
2022-08-26 15.71 15.75 14.60 14.66 0.1M
2022-08-25 15.29 16.07 15.29 15.74 0.2M
2022-08-24 15.60 15.67 15.18 15.25 0.1M
2022-08-23 16.20 16.40 15.56 15.60 0.2M
2022-08-22 16.23 16.32 15.96 16.06 0.1M
2022-08-19 16.78 16.85 15.98 16.53 0.3M
2022-08-18 17.51 17.52 16.67 17.25 0.1M
2022-08-17 17.61 17.69 17.13 17.49 0.2M
2022-08-16 16.88 18.15 16.83 17.92 0.2M
2022-08-15 16.05 16.69 15.98 16.59 0.2M
2022-08-12 15.97 16.18 15.54 16.12 0.1M
2022-08-11 15.25 15.86 15.10 15.85 0.2M
2022-08-10 15.27 15.41 14.99 15.04 0.1M
2022-08-09 15.38 15.38 14.77 14.83 0.2M
2022-08-08 14.73 15.54 14.73 15.40 0.2M
2022-08-05 14.69 15.14 14.53 14.60 0.1M
2022-08-04 14.62 14.85 14.31 14.81 0.1M
2022-08-03 13.85 14.68 13.85 14.52 0.1M
2022-08-02 13.20 13.59 13.04 13.57 0.1M
2022-08-01 12.73 13.46 12.50 13.30 0.1M
2022-07-29 12.86 12.90 12.45 12.75 0.1M
2022-07-28 12.76 12.83 12.50 12.76 0.1M
2022-07-27 12.40 12.71 12.18 12.65 0.1M
2022-07-26 12.44 12.49 12.12 12.30 0.2M
2022-07-25 13.13 13.13 12.62 12.76 0.1M
2022-07-22 13.45 13.51 12.81 13.06 0.1M
2022-07-21 13.17 13.40 12.84 13.38 0.1M
2022-07-20 13.07 13.35 12.79 13.23 0.1M
2022-07-19 12.57 13.17 12.51 13.09 0.2M
2022-07-18 11.82 12.37 11.82 12.35 0.3M
2022-07-15 11.91 12.02 11.27 11.97 0.3M
2022-07-14 11.31 11.80 11.03 11.69 0.4M
2022-07-13 11.03 11.55 10.90 11.50 0.2M
2022-07-12 10.86 11.36 10.86 11.15 0.1M
2022-07-11 11.15 11.25 10.83 10.90 0.2M
2022-07-08 10.75 11.35 10.60 11.25 0.3M
2022-07-07 10.72 11.09 10.72 10.87 0.2M
2022-07-06 11.73 11.94 10.69 10.73 0.3M
2022-07-05 11.15 11.78 11.02 11.78 0.3M
2022-07-01 10.69 11.50 10.63 11.48 0.4M
2022-06-30 11.05 11.13 10.50 10.62 0.8M
2022-06-29 11.97 11.97 10.98 11.34 0.4M
2022-06-28 11.98 13.08 11.86 12.08 0.6M
2022-06-27 11.77 11.79 11.28 11.36 0.2M
2022-06-24 11.69 12.26 11.49 11.52 0.4M
2022-06-23 10.89 11.53 10.89 11.52 0.4M
2022-06-22 10.57 11.18 10.53 10.93 0.5M
2022-06-21 10.83 11.00 10.50 10.68 0.4M
2022-06-17 10.44 10.91 10.40 10.61 0.3M
2022-06-16 10.81 10.81 10.21 10.36 0.3M
2022-06-15 10.53 11.29 10.53 11.11 0.4M
2022-06-14 10.29 10.58 10.16 10.55 0.3M
2022-06-13 10.02 10.39 9.96 10.21 0.2M
2022-06-10 10.52 10.78 10.41 10.45 0.2M
2022-06-09 10.67 11.16 10.50 10.69 0.2M
2022-06-08 10.84 11.21 10.57 10.84 0.2M
2022-06-07 10.87 11.22 10.24 10.88 0.4M
2022-06-06 11.97 11.98 11.02 11.18 0.3M
2022-06-03 12.30 12.71 11.45 11.86 0.5M
2022-06-02 11.50 13.51 11.31 12.57 1.4M
2022-06-01 11.77 11.94 10.68 11.14 0.4M
2022-05-31 11.86 11.98 11.05 11.60 0.5M
2022-05-27 11.68 11.92 11.01 11.87 0.3M
2022-05-26 11.57 12.39 11.57 11.60 0.2M
2022-05-25 10.60 11.51 10.60 11.35 0.1M
2022-05-24 10.91 10.91 10.00 10.57 0.3M
2022-05-23 11.48 11.61 10.88 10.95 0.1M
2022-05-20 11.73 11.79 10.79 11.38 0.2M
2022-05-19 11.87 12.11 11.40 11.55 0.2M
2022-05-18 13.12 13.12 11.88 12.04 0.1M
2022-05-17 13.21 13.72 12.97 13.43 0.2M
2022-05-16 12.93 13.22 12.78 12.95 0.1M
2022-05-13 12.77 13.25 12.53 13.02 0.2M
2022-05-12 12.09 13.00 11.80 12.43 0.4M
2022-05-11 12.69 13.22 12.12 12.25 0.3M
2022-05-10 13.23 13.91 12.51 12.76 0.3M
2022-05-09 13.20 13.34 12.75 12.88 0.2M
2022-05-06 13.83 13.87 13.04 13.42 0.2M
2022-05-05 14.15 14.38 13.48 13.80 0.1M
2022-05-04 14.41 14.43 13.44 14.38 0.2M
2022-05-03 14.58 15.11 14.00 14.26 0.2M
2022-05-02 14.18 14.72 13.99 14.54 0.2M
2022-04-29 14.65 14.86 13.90 14.02 0.2M
2022-04-28 15.06 15.13 14.39 14.90 0.2M
2022-04-27 15.08 15.39 14.73 14.81 0.2M
2022-04-26 15.09 15.45 14.84 15.00 0.3M
2022-04-25 14.26 15.35 14.26 15.35 0.3M
2022-04-22 14.46 14.90 13.92 14.51 0.3M
2022-04-21 16.74 16.77 15.73 16.00 0.1M
2022-04-20 17.35 17.43 16.52 16.59 0.1M
2022-04-19 16.61 17.52 16.61 17.11 0.1M
2022-04-18 16.54 16.66 15.94 16.52 0.1M
2022-04-14 16.48 17.06 16.39 16.48 0.1M
2022-04-13 15.87 17.08 15.58 16.67 0.2M
2022-04-12 16.08 16.61 15.66 15.70 0.1M
2022-04-11 15.63 16.25 15.57 15.74 0.1M
2022-04-08 15.82 16.43 15.68 15.89 0.1M
2022-04-07 15.98 16.07 15.50 15.84 0.1M
2022-04-06 16.49 16.72 15.83 15.99 0.1M
2022-04-05 17.02 17.21 16.47 16.74 0.1M
2022-04-04 17.30 17.39 16.68 17.02 0.1M
2022-04-01 17.06 17.30 16.88 17.23 0.2M
2022-03-31 17.49 17.56 16.91 16.92 0.1M
2022-03-30 18.87 18.88 17.39 17.48 0.2M
2022-03-29 17.80 19.42 17.80 19.14 0.3M
2022-03-28 17.36 17.49 16.92 17.46 0.1M
2022-03-25 18.39 18.39 17.27 17.37 0.1M
2022-03-24 17.76 18.56 17.65 18.34 0.2M
2022-03-23 18.15 18.15 17.61 17.76 0.1M
2022-03-22 18.56 18.95 18.03 18.36 0.1M
2022-03-21 20.50 20.62 18.41 18.62 0.4M
2022-03-18 19.86 21.12 19.60 20.65 0.4M
2022-03-17 17.58 20.05 17.40 19.99 0.4M
2022-03-16 15.00 18.72 14.73 17.87 1.0M
2022-03-15 15.33 15.90 15.15 15.74 0.4M
2022-03-14 15.58 15.62 15.18 15.33 0.2M
2022-03-11 16.83 16.86 15.50 15.53 0.2M
2022-03-10 16.45 17.02 16.20 16.84 0.1M
2022-03-09 16.35 17.07 16.35 16.68 0.1M
2022-03-08 15.65 16.50 15.31 16.00 0.1M
2022-03-07 16.95 16.95 15.60 15.67 0.1M
2022-03-04 16.88 17.13 16.58 16.80 0.1M
2022-03-03 17.42 17.47 16.62 17.02 0.1M
2022-03-02 16.37 17.60 16.33 17.30 0.1M
2022-03-01 16.82 16.82 16.10 16.18 0.1M
2022-02-28 17.02 17.28 16.58 16.96 0.2M
2022-02-25 17.31 17.45 16.72 17.20 0.1M
2022-02-24 16.11 17.35 16.09 17.34 0.1M
2022-02-23 17.24 17.39 16.62 16.63 0.1M
2022-02-22 17.47 17.73 16.83 17.14 0.3M
2022-02-18 17.78 17.98 17.48 17.52 0.1M
2022-02-17 17.62 18.05 17.50 17.91 0.2M
2022-02-16 18.09 18.19 17.41 17.84 0.1M
2022-02-15 17.50 18.32 17.49 18.19 0.1M
2022-02-14 17.75 17.75 17.26 17.29 0.1M
2022-02-11 17.78 18.19 17.45 17.63 0.1M
2022-02-10 17.78 18.46 17.66 17.82 0.1M
2022-02-09 18.02 18.33 17.88 17.99 0.1M
2022-02-08 17.30 17.96 17.30 17.92 0.1M
2022-02-07 17.33 17.77 17.17 17.22 0.1M
2022-02-04 17.34 17.51 16.86 17.29 0.1M
2022-02-03 17.45 17.88 17.00 17.23 0.1M
2022-02-02 18.65 18.65 17.19 17.67 0.2M
2022-02-01 18.47 18.85 17.89 18.53 0.1M
2022-01-31 17.99 18.52 17.89 18.33 0.2M
2022-01-28 18.17 18.17 17.47 18.13 0.2M
2022-01-27 18.40 18.77 17.87 18.02 0.1M
2022-01-26 18.88 19.07 17.93 18.25 0.2M
2022-01-25 18.04 19.07 18.04 18.85 0.2M
2022-01-24 17.01 18.46 16.60 18.39 0.3M
2022-01-21 17.61 17.94 17.10 17.10 0.2M
2022-01-20 18.59 18.99 17.70 17.75 0.1M
2022-01-19 18.69 18.83 18.33 18.51 0.1M
2022-01-18 18.86 18.88 18.30 18.50 0.2M
2022-01-14 19.16 19.49 18.80 19.05 0.1M
2022-01-13 19.35 19.87 19.25 19.49 0.1M
2022-01-12 19.75 19.96 18.91 19.12 0.2M
2022-01-11 18.69 19.67 18.69 19.62 0.2M
2022-01-10 19.15 19.15 17.90 18.86 0.2M
2022-01-07 20.10 20.14 19.16 19.36 0.2M
2022-01-06 19.48 20.51 19.13 20.02 0.2M
2022-01-05 19.82 20.59 19.46 19.53 0.2M
2022-01-04 19.92 20.23 19.46 19.82 0.2M
2022-01-03 19.72 20.46 19.48 19.69 0.2M