Skip to main content
Webstar Technology Group, Inc. (WBSR)
OTCMKTS · Delayed Price · Currency is USD
0.113
-0.036 (-23.91%)
Mar 9, 2026, 12:58 PM EST

Webstar Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.150.130.150.1510.00%9,975
Mar 5, 20260.120.150.120.140.14-9.09%22,845
Mar 4, 20260.150.150.150.150.15-2,000
Mar 3, 20260.140.150.130.150.15-1.00%2,406
Mar 2, 20260.150.150.100.150.150.81%166,073
Feb 27, 20260.150.150.150.150.15-0.07%570
Feb 26, 20260.150.150.150.150.15-1,706
Feb 25, 20260.150.150.100.150.15-0.73%22,420
Feb 24, 20260.100.150.100.150.150.07%5,840
Feb 23, 20260.120.150.110.150.15-0.07%28,900
Feb 20, 20260.150.150.130.150.15-2,085
Feb 19, 20260.150.150.150.150.15-3,000
Feb 18, 20260.130.150.130.150.15-5,024
Feb 17, 20260.160.160.150.150.15-5.66%46,858
Feb 13, 20260.160.160.150.160.16-0.63%3,159
Feb 12, 20260.160.160.160.160.160.63%245
Feb 11, 20260.150.160.150.160.16-1,000
Feb 10, 20260.160.160.110.160.16-42,277
Feb 9, 20260.160.160.150.160.16-5,000
Feb 6, 20260.160.160.160.160.16-1,032
Feb 5, 20260.130.160.110.160.16-0.31%9,120
Feb 4, 20260.160.160.100.160.166.33%2,090
Feb 3, 20260.160.160.150.150.15-6.25%20,895
Feb 2, 20260.140.160.140.160.16-11,866
Jan 30, 20260.140.160.140.160.1614.29%6,330
Jan 29, 20260.140.140.140.140.140.07%3,611
Jan 28, 20260.130.160.110.140.14-6.73%146,321
Jan 27, 20260.130.160.130.150.15-6.19%26,631
Jan 26, 20260.170.170.150.160.16-11,830
Jan 23, 20260.210.210.120.160.16-20.05%213,732
Jan 22, 20260.200.200.190.200.20-31,570
Jan 21, 20260.200.200.200.200.20-14,442
Jan 20, 20260.200.200.190.200.20-60,511
Jan 16, 20260.200.210.150.200.2042.86%46,304
Jan 15, 20260.200.210.140.140.14-30.00%151,095
Jan 14, 20260.190.230.180.200.20-9.05%118,686
Jan 13, 20260.190.230.190.220.229.95%177,276
Jan 12, 20260.200.200.180.200.207.35%117,304
Jan 9, 20260.180.190.170.190.193.50%5,815
Jan 8, 20260.210.210.100.180.18-10.00%162,058
Jan 7, 20260.180.210.180.200.2011.11%129,088
Jan 6, 20260.180.190.150.180.1825.87%47,674
Jan 5, 20260.160.180.140.140.14-1.45%184,007
Jan 2, 20260.100.180.100.150.153.64%9,280
Dec 31, 20250.100.180.100.140.1440.00%470,200
Dec 30, 20250.100.110.100.100.10-7.41%12,500
Dec 29, 20250.110.110.070.110.118.00%31,523
Dec 26, 20250.110.110.100.100.101.01%1,337
Dec 24, 20250.100.100.100.100.10-9.17%3,000
Dec 23, 20250.090.110.070.110.1121.11%153,025
Dec 22, 20250.070.090.070.090.09-34,016
Dec 19, 20250.070.090.070.090.09-1,450
Dec 18, 20250.100.100.090.090.09-25.00%146,716
Dec 17, 20250.110.120.060.120.1276.47%196,841
Dec 16, 20250.110.110.070.070.0736.00%370,165
Dec 15, 20250.050.110.050.050.0514.94%159,819
Dec 12, 20250.040.050.040.040.049.02%220,440
Dec 11, 20250.030.040.030.040.0410.22%42,871
Dec 10, 20250.040.040.040.040.04-14.62%5,896
Dec 8, 20250.040.040.040.040.04-3.64%100
Dec 5, 20250.040.040.040.040.04-1.79%30,728
Dec 4, 20250.030.040.030.040.0449.33%34,516
Dec 3, 20250.030.030.030.030.03-71,866
Dec 2, 20250.030.030.030.030.03-18,210
Dec 1, 20250.030.030.030.030.03-39,666
Nov 28, 20250.030.030.030.030.0326.05%1,000
Nov 26, 20250.020.020.020.020.02-20.67%3,000
Nov 25, 20250.020.030.020.030.03-25,600
Nov 24, 20250.020.030.020.030.032.04%5,600
Nov 20, 20250.030.030.030.030.0330.09%2,000
Nov 19, 20250.030.030.020.020.02-24.67%40,250
Nov 18, 20250.030.030.030.030.03-6,515
Nov 17, 20250.030.030.030.030.03-1,429
Nov 13, 20250.030.040.020.030.03-14.29%82,290
Nov 11, 20250.030.040.030.040.04-2,052
Nov 10, 20250.040.040.030.040.04-5,390
Nov 7, 20250.040.040.040.040.04-1,000
Nov 6, 20250.030.040.030.040.04-17,500
Nov 5, 20250.040.040.030.040.04-4,000
Nov 4, 20250.040.040.040.040.04-100
Nov 3, 20250.040.040.040.040.0416.67%1,500
Oct 31, 20250.030.030.030.030.03-7.69%18,024
Oct 30, 20250.040.040.030.030.03-24.24%345,826
Oct 29, 20250.040.040.040.040.04-0.92%4,850
Oct 28, 20250.060.060.040.040.04-36.23%33,233
Oct 27, 20250.050.070.040.070.0716.27%32,334
Oct 24, 20250.030.060.030.060.0694.67%12,710
Oct 23, 20250.040.040.030.030.03-24.05%63,300
Oct 22, 20250.040.040.040.040.041.28%3,000
Oct 20, 20250.040.040.040.040.04-0.76%5,000
Oct 15, 20250.040.040.040.040.04-4,100
Oct 14, 20250.030.040.030.040.04-27,100
Oct 13, 20250.040.040.040.040.0426.77%21,000
Oct 10, 20250.030.030.030.030.03-21.12%31,750
Oct 9, 20250.040.040.040.040.040.77%88,276
Oct 8, 20250.040.040.030.040.0413.37%140,277
Oct 7, 20250.040.040.030.030.0331.80%89,506
Oct 6, 20250.040.040.030.030.03-10.00%63,000
Oct 3, 20250.040.040.030.030.03-25.45%217,596
Oct 2, 20250.030.040.020.040.0476.02%190,580