Lands’ End

LE
🏛️ usa →
14.63
Last Update: 2025-10-01
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
2024-12-31 13.22 13.37 12.93 13.14 0.2M
2024-12-30 13.16 13.35 12.96 13.17 0.1M
2024-12-27 13.58 13.58 13.21 13.40 0.1M
2024-12-26 13.50 13.86 13.39 13.63 0.1M
2024-12-24 13.28 13.70 13.19 13.57 0.1M
2024-12-23 13.18 13.27 12.99 13.24 0.1M
2024-12-20 12.89 13.33 12.89 13.07 0.1M
2024-12-19 13.24 13.29 12.86 13.08 0.1M
2024-12-18 14.10 14.27 12.90 13.10 0.1M
2024-12-17 14.09 14.40 13.87 13.99 0.1M
2024-12-16 14.23 14.62 14.13 14.24 0.1M
2024-12-13 14.30 14.48 13.79 14.24 0.1M
2024-12-12 15.10 15.46 14.25 14.29 0.1M
2024-12-11 15.04 15.42 14.40 15.19 0.2M
2024-12-10 15.12 15.32 14.43 14.69 0.2M
2024-12-09 14.63 15.59 14.63 15.04 0.3M
2024-12-06 14.11 14.43 13.88 14.36 0.3M
2024-12-05 14.60 14.78 13.61 14.00 0.6M
2024-12-04 16.45 16.46 15.85 16.09 0.2M
2024-12-03 16.64 16.71 16.04 16.42 0.1M
2024-12-02 16.01 16.82 15.77 16.73 0.2M
2024-11-29 15.60 16.08 15.47 15.95 0.1M
2024-11-27 15.88 16.17 15.38 15.44 0.1M
2024-11-26 16.12 16.13 15.51 15.76 0.1M
2024-11-25 15.56 16.58 15.52 16.21 0.1M
2024-11-22 15.06 15.44 15.04 15.33 0.1M
2024-11-21 14.86 15.22 14.66 14.95 0.1M
2024-11-20 14.70 14.94 14.46 14.77 0.1M
2024-11-19 14.82 15.06 14.69 14.80 0.1M
2024-11-18 15.40 15.50 14.88 15.04 0.1M
2024-11-15 16.12 16.21 15.23 15.40 0.1M
2024-11-14 16.43 16.60 15.99 16.11 0.1M
2024-11-13 16.83 17.29 16.32 16.37 0.1M
2024-11-12 16.62 17.10 16.40 16.56 0.1M
2024-11-11 16.09 16.92 16.09 16.71 0.2M
2024-11-08 16.72 16.77 16.05 16.17 0.1M
2024-11-07 16.86 17.46 16.57 16.66 0.1M
2024-11-06 17.07 17.58 16.39 16.75 0.2M
2024-11-05 16.02 16.36 16.00 16.25 0.1M
2024-11-04 15.83 16.29 15.83 16.08 0.1M
2024-11-01 15.85 16.21 15.85 16.09 0.1M
2024-10-31 16.31 16.41 15.57 15.74 0.1M
2024-10-30 16.38 16.96 16.21 16.37 0.1M
2024-10-29 16.52 16.71 16.24 16.40 0.1M
2024-10-28 16.50 16.94 16.50 16.72 0.1M
2024-10-25 16.30 16.70 16.06 16.24 0.1M
2024-10-24 16.29 16.58 16.02 16.07 0.1M
2024-10-23 16.55 16.89 16.00 16.28 0.1M
2024-10-22 16.34 16.77 16.25 16.75 0.1M
2024-10-21 17.64 17.78 16.45 16.50 0.2M
2024-10-18 17.90 18.28 17.39 17.68 0.1M
2024-10-17 19.80 19.88 17.62 17.86 0.3M
2024-10-16 19.12 19.80 18.95 19.80 0.2M
2024-10-15 18.41 19.33 18.39 18.71 0.2M
2024-10-14 17.25 18.53 17.19 18.32 0.2M
2024-10-11 15.97 17.09 15.92 17.06 0.1M
2024-10-10 16.32 16.32 15.53 16.07 0.1M
2024-10-09 16.61 16.69 16.20 16.57 0.1M
2024-10-08 16.43 16.90 16.38 16.56 0.1M
2024-10-07 16.53 16.88 16.36 16.69 0.1M
2024-10-04 16.49 16.98 16.33 16.60 0.1M
2024-10-03 16.23 16.44 15.76 16.15 0.1M
2024-10-02 15.87 16.39 15.80 16.35 0.1M
2024-10-01 17.25 17.26 16.06 16.08 0.1M
2024-09-30 17.10 17.65 16.88 17.27 0.1M
2024-09-27 17.00 17.58 16.87 17.11 0.1M
2024-09-26 16.91 17.08 16.69 16.84 0.1M
2024-09-25 16.68 16.95 16.26 16.46 0.1M
2024-09-24 16.66 17.17 16.66 16.71 0.1M
2024-09-23 16.77 16.94 16.28 16.75 0.1M
2024-09-20 16.37 16.91 16.08 16.50 0.2M
2024-09-19 16.53 16.71 16.34 16.69 0.1M
2024-09-18 15.63 16.95 15.63 16.07 0.1M
2024-09-17 15.33 15.89 15.18 15.65 0.1M
2024-09-16 15.06 15.43 14.91 15.17 0.1M
2024-09-13 14.25 15.24 14.22 15.02 0.1M
2024-09-12 13.93 14.36 13.75 14.11 0.1M
2024-09-11 13.81 13.97 13.68 13.78 0.1M
2024-09-10 13.58 14.03 13.30 13.95 0.1M
2024-09-09 13.64 14.27 13.33 13.55 0.1M
2024-09-06 14.24 14.44 12.76 13.18 0.1M
2024-09-05 16.49 17.76 14.22 14.27 0.3M
2024-09-04 15.25 15.25 14.70 15.11 0.1M
2024-09-03 15.40 15.54 15.14 15.30 0.1M
2024-08-30 15.59 15.77 15.43 15.49 0.1M
2024-08-29 15.61 15.77 15.30 15.49 0.1M
2024-08-28 16.54 16.54 15.33 15.53 0.1M
2024-08-27 15.94 17.28 15.74 16.70 0.1M
2024-08-26 15.61 16.21 15.61 16.02 0.1M
2024-08-23 14.88 15.78 14.88 15.46 0.1M
2024-08-22 15.19 15.20 14.75 14.84 0.0M
2024-08-21 15.24 15.35 14.93 15.26 0.0M
2024-08-20 15.12 15.22 14.88 15.02 0.1M
2024-08-19 15.44 15.56 15.09 15.13 0.1M
2024-08-16 15.13 15.51 15.11 15.40 0.1M
2024-08-15 14.73 15.20 14.62 15.15 0.1M
2024-08-14 14.75 14.75 14.08 14.22 0.1M
2024-08-13 14.25 14.72 14.11 14.67 0.1M
2024-08-12 14.20 14.39 13.85 14.06 0.1M
2024-08-09 14.71 14.85 14.43 14.46 0.1M
2024-08-08 14.34 14.85 14.25 14.74 0.1M
2024-08-07 14.97 15.16 14.14 14.19 0.1M
2024-08-06 14.63 14.85 14.48 14.56 0.1M
2024-08-05 14.99 15.16 14.46 14.57 0.1M
2024-08-02 16.27 16.33 15.65 15.89 0.1M
2024-08-01 17.79 17.97 16.67 17.06 0.1M
2024-07-31 17.63 18.13 17.43 17.69 0.1M
2024-07-30 17.87 18.07 17.50 17.60 0.1M
2024-07-29 17.84 18.27 17.61 17.74 0.1M
2024-07-26 17.11 17.64 17.02 17.63 0.1M
2024-07-25 16.91 17.25 16.60 16.79 0.1M
2024-07-24 17.92 17.99 16.85 16.89 0.1M
2024-07-23 17.38 18.15 17.10 17.92 0.2M
2024-07-22 17.10 17.47 16.81 17.44 0.1M
2024-07-19 16.61 17.30 16.52 17.03 0.1M
2024-07-18 17.21 17.57 16.66 16.93 0.1M
2024-07-17 17.30 17.45 16.79 16.99 0.2M
2024-07-16 16.44 17.40 16.34 17.30 0.2M
2024-07-15 16.14 16.65 15.77 16.19 0.1M
2024-07-12 15.94 16.26 15.80 15.85 0.1M
2024-07-11 14.75 15.75 14.58 15.73 0.2M
2024-07-10 14.68 14.70 14.16 14.53 0.1M
2024-07-09 14.28 14.54 13.96 14.53 0.1M
2024-07-08 13.40 14.42 13.37 14.39 0.2M
2024-07-05 13.39 13.55 13.06 13.26 0.1M
2024-07-03 13.15 13.71 12.82 13.47 0.1M
2024-07-02 13.28 13.35 12.36 13.11 0.1M
2024-07-01 13.64 13.75 13.00 13.26 0.1M
2024-06-28 13.41 13.63 12.86 13.59 0.2M
2024-06-27 13.57 13.67 13.12 13.30 0.1M
2024-06-26 13.45 13.72 13.30 13.56 0.1M
2024-06-25 12.85 13.83 12.80 13.55 0.1M
2024-06-24 13.38 13.39 12.66 12.76 0.1M
2024-06-21 13.48 13.69 13.27 13.35 0.1M
2024-06-20 14.43 14.56 13.50 13.50 0.1M
2024-06-18 14.51 14.85 14.33 14.35 0.1M
2024-06-17 14.34 14.56 14.05 14.49 0.1M
2024-06-14 14.83 14.97 13.90 14.42 0.1M
2024-06-13 14.48 14.77 14.29 14.75 0.1M
2024-06-12 14.50 14.72 14.22 14.44 0.1M
2024-06-11 14.03 14.06 13.21 14.05 0.1M
2024-06-10 13.78 14.35 13.27 14.19 0.1M
2024-06-07 12.87 13.86 12.87 13.82 0.1M
2024-06-06 13.29 13.29 12.53 13.07 0.1M
2024-06-05 14.74 14.74 11.78 13.09 0.3M
2024-06-04 14.15 14.48 13.55 13.90 0.2M
2024-06-03 14.60 15.00 13.82 14.24 0.3M
2024-05-31 14.28 14.54 14.10 14.29 0.1M
2024-05-30 14.16 14.67 14.08 14.38 0.1M
2024-05-29 13.68 14.16 13.68 13.90 0.1M
2024-05-28 14.12 14.52 13.90 13.94 0.1M
2024-05-24 14.01 14.16 13.71 14.07 0.1M
2024-05-23 13.67 13.99 13.51 13.96 0.1M
2024-05-22 13.84 13.98 13.40 13.53 0.1M
2024-05-21 14.06 14.14 13.74 13.84 0.1M
2024-05-20 13.83 14.27 13.56 14.12 0.2M
2024-05-17 14.10 14.32 13.91 14.03 0.1M
2024-05-16 14.35 14.35 13.95 14.07 0.1M
2024-05-15 14.13 14.42 13.94 14.15 0.1M
2024-05-14 13.02 14.03 13.02 13.95 0.1M
2024-05-13 14.98 14.98 13.33 13.51 0.2M
2024-05-10 13.90 15.00 13.56 14.96 0.2M
2024-05-09 14.20 14.39 13.93 14.20 0.1M
2024-05-08 14.20 14.50 13.94 14.13 0.1M
2024-05-07 14.28 14.95 14.20 14.44 0.2M
2024-05-06 14.31 14.41 13.94 14.29 0.2M
2024-05-03 14.42 14.42 13.87 14.19 0.1M
2024-05-02 13.75 14.59 13.66 14.26 0.2M
2024-05-01 13.73 13.88 13.45 13.57 0.1M
2024-04-30 13.60 13.90 13.19 13.68 0.1M
2024-04-29 13.11 13.98 13.11 13.93 0.1M
2024-04-26 13.18 13.43 12.91 13.01 0.2M
2024-04-25 12.73 13.20 12.57 13.04 0.2M
2024-04-24 13.89 13.89 12.94 13.10 0.2M
2024-04-23 13.08 13.95 13.05 13.73 0.2M
2024-04-22 12.88 13.35 12.66 13.16 0.2M
2024-04-19 12.81 13.06 12.54 12.77 0.1M
2024-04-18 12.90 13.10 12.64 12.90 0.1M
2024-04-17 12.81 13.11 12.67 12.84 0.1M
2024-04-16 12.21 12.84 11.93 12.68 0.1M
2024-04-15 12.71 12.72 12.19 12.31 0.1M
2024-04-12 13.02 13.02 12.26 12.87 0.2M
2024-04-11 12.26 12.95 11.98 12.93 0.2M
2024-04-10 12.07 12.28 11.68 12.22 0.2M
2024-04-09 11.00 12.30 10.91 12.26 0.2M
2024-04-08 11.60 11.90 11.01 11.07 0.2M
2024-04-05 10.93 11.69 10.92 11.19 0.2M
2024-04-04 11.40 11.71 10.97 11.00 0.2M
2024-04-03 11.73 11.73 11.07 11.19 0.2M
2024-04-02 11.23 12.18 11.07 11.98 0.2M
2024-04-01 11.04 11.70 10.83 11.31 0.2M
2024-03-28 10.79 11.32 10.60 10.89 0.4M
2024-03-27 10.15 10.80 9.84 10.04 0.4M
2024-03-26 8.84 9.33 8.53 9.30 0.1M
2024-03-25 8.51 9.11 8.51 9.00 0.1M
2024-03-22 8.06 8.68 8.01 8.42 0.0M
2024-03-21 8.23 8.23 7.77 8.04 0.1M
2024-03-20 7.87 8.18 7.87 8.15 0.0M
2024-03-19 8.08 8.18 7.64 7.97 0.0M
2024-03-18 8.56 8.56 8.01 8.04 0.0M
2024-03-15 8.99 9.15 8.41 8.60 0.2M
2024-03-14 9.05 9.05 8.39 8.61 0.0M
2024-03-13 8.95 9.23 8.91 9.05 0.0M
2024-03-12 9.23 9.23 8.86 9.00 0.0M
2024-03-11 9.23 9.33 9.02 9.23 0.0M
2024-03-08 9.48 9.48 9.10 9.29 0.0M
2024-03-07 9.48 9.48 9.08 9.29 0.0M
2024-03-06 9.48 9.61 9.25 9.37 0.0M
2024-03-05 9.45 9.71 9.25 9.30 0.0M
2024-03-04 9.68 9.88 9.42 9.62 0.0M
2024-03-01 9.65 9.90 9.53 9.72 0.0M
2024-02-29 9.78 9.96 9.66 9.73 0.0M
2024-02-28 9.79 9.79 9.47 9.52 0.0M
2024-02-27 9.44 10.01 9.40 9.79 0.0M
2024-02-26 9.28 9.58 9.28 9.29 0.0M
2024-02-23 9.11 9.32 9.05 9.28 0.0M
2024-02-22 9.39 9.43 9.00 9.15 0.0M
2024-02-21 9.62 9.62 9.25 9.47 0.0M
2024-02-20 9.58 9.90 9.39 9.58 0.0M
2024-02-16 9.74 10.17 9.58 9.77 0.1M
2024-02-15 9.02 9.80 8.95 9.77 0.1M
2024-02-14 8.68 9.01 8.60 8.95 0.0M
2024-02-13 8.68 8.90 8.44 8.50 0.0M
2024-02-12 8.85 9.31 8.85 9.10 0.1M
2024-02-09 8.83 9.11 8.76 8.80 0.0M
2024-02-08 8.92 8.99 8.62 8.75 0.0M
2024-02-07 9.74 9.79 8.83 8.85 0.1M
2024-02-06 9.42 9.75 9.42 9.75 0.0M
2024-02-05 9.20 9.41 9.00 9.41 0.1M
2024-02-02 9.31 9.58 9.25 9.29 0.0M
2024-02-01 9.52 9.53 8.99 9.41 0.0M
2024-01-31 9.60 9.60 9.29 9.47 0.1M
2024-01-30 9.40 9.75 9.32 9.58 0.0M
2024-01-29 9.25 9.32 8.99 9.29 0.0M
2024-01-26 9.52 9.52 9.19 9.27 0.0M
2024-01-25 9.41 9.45 9.20 9.40 0.0M
2024-01-24 9.48 9.48 8.95 9.21 0.1M
2024-01-23 9.23 9.70 9.13 9.41 0.1M
2024-01-22 8.73 9.12 8.64 9.09 0.0M
2024-01-19 8.66 8.68 8.47 8.64 0.0M
2024-01-18 8.32 8.66 8.32 8.60 0.0M
2024-01-17 8.29 8.48 8.21 8.40 0.1M
2024-01-16 8.58 8.66 8.46 8.46 0.0M
2024-01-12 8.75 8.91 8.56 8.68 0.0M
2024-01-11 8.59 8.76 8.59 8.60 0.0M
2024-01-10 8.71 8.92 8.71 8.82 0.0M
2024-01-09 9.00 9.03 8.78 8.80 0.1M
2024-01-08 8.87 9.23 8.75 9.19 0.1M
2024-01-05 8.93 9.17 8.67 8.86 0.3M
2024-01-04 9.18 9.18 8.55 9.08 0.1M
2024-01-03 9.39 9.43 8.99 9.08 0.1M
2024-01-02 9.47 9.57 9.10 9.42 0.1M