Webstar Technology Group, Inc. (WBSR)
OTCMKTS · Delayed Price · Currency is USD
0.0700
0.00 (0.00%)
At close: Mar 25, 2026
Webstar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Mar 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 31.83% | 93,745 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -25.21% | 284,161 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.04 | 0.07 | 0.07 | -48.10% | 386,555 |
| Mar 19, 2026 | 0.07 | 0.14 | 0.07 | 0.14 | 0.14 | 71.00% | 4,437 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | -42.03% | 24,950 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.10 | 0.14 | 0.14 | 15.00% | 2,630 |
| Mar 16, 2026 | 0.06 | 0.14 | 0.06 | 0.12 | 0.12 | 48.15% | 2,681 |
| Mar 13, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -19.00% | 45,337 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,402 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | - | 138,305 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.50% | 276,482 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -23.91% | 44,830 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 10.00% | 9,975 |
| Mar 5, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -9.09% | 22,845 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -1.00% | 2,406 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.10 | 0.15 | 0.15 | 0.81% | 166,073 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | 570 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,706 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.10 | 0.15 | 0.15 | -0.73% | 22,420 |
| Feb 24, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 0.07% | 5,840 |
| Feb 23, 2026 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | -0.07% | 28,900 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 2,085 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Feb 18, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 5,024 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 46,858 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 3,159 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 245 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.11 | 0.16 | 0.16 | - | 42,277 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 5,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,032 |
| Feb 5, 2026 | 0.13 | 0.16 | 0.11 | 0.16 | 0.16 | -0.31% | 9,120 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.10 | 0.16 | 0.16 | 6.33% | 2,090 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 20,895 |
| Feb 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 11,866 |
| Jan 30, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 6,330 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 3,611 |
| Jan 28, 2026 | 0.13 | 0.16 | 0.11 | 0.14 | 0.14 | -6.73% | 146,321 |
| Jan 27, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | -6.19% | 26,631 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 11,830 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.12 | 0.16 | 0.16 | -20.05% | 213,732 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 31,570 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,442 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 60,511 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.15 | 0.20 | 0.20 | 42.86% | 46,304 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.14 | 0.14 | 0.14 | -30.00% | 151,095 |
| Jan 14, 2026 | 0.19 | 0.23 | 0.18 | 0.20 | 0.20 | -9.05% | 118,686 |
| Jan 13, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 9.95% | 177,276 |