Webstar Technology Group, Inc. (WBSR)
OTCMKTS · Delayed Price · Currency is USD
0.0250
+0.0044 (21.36%)
At close: Sep 4, 2026
Webstar Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.36% | 23,835 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.60% | 32,666 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 44,506 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.10% | 11,000 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.93% | 2,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.86% | 4,579 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.26% | 4,783 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 83.96% | 82,469 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -21.48% | 67,177 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 130,582 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.89% | 82,955 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.46% | 500 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.00% | 92,848 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,700 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.48% | 1,379 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.18% | 20,600 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,010 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 43.13% | 12,500 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 334,214 |
| Aug 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 17.65% | 646,600 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -15.00% | 619,434 |
| Jul 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 425,672 |
| Jul 30, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | 8.33% | 916,738 |
| Jul 29, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -27.93% | 160,669 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -33.40% | 161,119 |
| Jul 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 56.25% | 897,102 |
| Jul 24, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -20.00% | 478,993 |
| Jul 23, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 41.84% | 3,820 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -17.06% | 146,910 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -56.41% | 109,510 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,641 |
| Jul 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -13.14% | 1,610 |
| Jul 9, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 9.51% | 14,300 |
| Jul 8, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 27.73% | 11,162 |
| Jul 7, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -28.67% | 38,223 |
| Jul 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 8,804 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.98% | 99,403 |
| Jul 1, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.37% | 63,282 |
| Jun 30, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -25.80% | 62,124 |
| Jun 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.29% | 316,238 |
| Jun 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.98% | 632 |
| Jun 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.65% | 5,000 |
| Jun 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.62% | 19,400 |
| Jun 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 30,209 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Jun 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 696 |
| Jun 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.35% | 1,434 |
| Jun 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 6,200 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.10% | 200 |
| Jun 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.42% | 150,516 |