Webstar Technology Group, Inc. (WBSR)
OTCMKTS
· Delayed Price · Currency is USD
0.0400
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
Webstar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,200 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.67% | 96,485 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.06% | 149,100 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 300 |
| May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.06% | 120,283 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,570 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -0.26% | 66,250 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.06% | 320,858 |
| May 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 83,019 |
| May 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.27% | 424,341 |
| May 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.00% | 163,960 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.15% | 120,900 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.95% | 7,000 |
| Apr 25, 2025 | 0.02 | 0.04 | 0.01 | 0.03 | 0.03 | 129.82% | 707,307 |
| Apr 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.56% | 356,985 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -60.87% | 360,221 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.33% | 107,649 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 5,000 |
| Apr 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -12.50% | 123,290 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,100 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 119,401 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.33% | 151,905 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 56,419 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 32,950 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,600 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 7,400 |
| Apr 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 10,780 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -37.50% | 208,711 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 58,546 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,800 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 400 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | 3,488 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.69% | 11,848 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -7.14% | 2,994 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | 10,546 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 11,825 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 64,310 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 20,060 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.00% | 34,859 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 132,802 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.76% | 151,608 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 5.00% | 213,166 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | - | 115,864 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 21.95% | 270,469 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -41.43% | 171,509 |
| Mar 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 112,676 |