Webstar Technology Group, Inc. (WBSR)
OTCMKTS · Delayed Price · Currency is USD
0.0392
-0.0071 (-18.11%)
Aug 25, 2025, 1:36 PM EDT
Webstar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 500 |
| Aug 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 956 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.76% | 100,200 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 19, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -1.00% | 61,610 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 33,668 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 456 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.31% | 111,140 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.26% | 11,100 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.25% | 140,739 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 147,675 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 199,981 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 23,330 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,500 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 29.03% | 10,400 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.50% | 7,567 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,400 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,081 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 12,675 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,500 |
| Jul 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,850 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,100 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,750 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 22,855 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 233 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,700 |
| Jul 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 507 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 15,354 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,785 |
| Jul 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,725 |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,746 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,348 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,100 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 5,100 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.26% | 97,634 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -0.25% | 15,160 |
| Jun 30, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | - | 44,711 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 900 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,200 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,100 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 99,700 |
| Jun 23, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 27,003 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,600 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 117,300 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 150,900 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 68,624 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |