Webstar Technology Group, Inc. (WBSR)
OTCMKTS · Delayed Price · Currency is USD
0.2000
0.00 (0.00%)
Jan 21, 2026, 12:50 PM EST
Webstar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 7.35% | 117,304 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.50% | 5,815 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.10 | 0.18 | 0.18 | -10.00% | 162,058 |
| Jan 7, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 129,088 |
| Jan 6, 2026 | 0.18 | 0.19 | 0.15 | 0.18 | 0.18 | 25.87% | 47,674 |
| Jan 5, 2026 | 0.16 | 0.18 | 0.14 | 0.14 | 0.14 | -1.45% | 184,007 |
| Jan 2, 2026 | 0.10 | 0.18 | 0.10 | 0.15 | 0.15 | 3.64% | 9,280 |
| Dec 31, 2025 | 0.10 | 0.18 | 0.10 | 0.14 | 0.14 | 40.00% | 470,200 |
| Dec 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.41% | 12,500 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.07 | 0.11 | 0.11 | 8.00% | 31,523 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.01% | 1,337 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.17% | 3,000 |
| Dec 23, 2025 | 0.09 | 0.11 | 0.07 | 0.11 | 0.11 | 21.11% | 153,025 |
| Dec 22, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | - | 34,016 |
| Dec 19, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | - | 1,450 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -25.00% | 146,716 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.06 | 0.12 | 0.12 | 76.47% | 196,841 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | 36.00% | 370,165 |
| Dec 15, 2025 | 0.05 | 0.11 | 0.05 | 0.05 | 0.05 | 14.94% | 159,819 |
| Dec 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 9.02% | 220,440 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.22% | 42,871 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.62% | 5,896 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.64% | 100 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.79% | 30,728 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 49.33% | 34,516 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,866 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,210 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,666 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.05% | 1,000 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.67% | 3,000 |
| Nov 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 25,600 |
| Nov 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 5,600 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.09% | 2,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.67% | 40,250 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,515 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,429 |
| Nov 13, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -14.29% | 82,290 |
| Nov 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,052 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,390 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,500 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,500 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.69% | 18,024 |