Skip to main content
Webstar Technology Group, Inc. (WBSR)
OTCMKTS · Delayed Price · Currency is USD
0.0785
0.00 (0.00%)
Apr 27, 2026, 9:30 AM EST

Webstar Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-300
Apr 27, 20260.060.080.050.080.08-13,220
Apr 24, 20260.060.080.060.080.08-1.26%800
Apr 23, 20260.080.080.080.080.08-800
Apr 22, 20260.070.080.060.080.0813.57%12,711
Apr 21, 20260.070.070.060.070.07-3,300
Apr 20, 20260.070.070.050.070.070.72%3,486
Apr 17, 20260.050.070.050.070.07-0.71%100,947
Apr 16, 20260.070.070.070.070.070.72%1,882
Apr 15, 20260.050.070.050.070.078.76%17,174
Apr 14, 20260.060.060.060.060.06-1,182
Apr 13, 20260.060.060.060.060.06-3,710
Apr 10, 20260.060.060.060.060.06-400
Apr 9, 20260.060.060.060.060.066.68%200
Apr 8, 20260.060.060.050.060.06-0.17%27,518
Apr 7, 20260.080.080.060.060.06-14.29%51,913
Apr 6, 20260.080.080.070.070.07-0.14%19,776
Apr 2, 20260.080.080.070.070.070.29%20,177
Apr 1, 20260.090.090.060.070.07-22.33%16,679
Mar 31, 20260.080.090.070.090.0924.14%21,900
Mar 30, 20260.090.090.070.070.079.02%13,705
Mar 27, 20260.090.090.060.070.07-11.33%64,650
Mar 26, 20260.060.080.060.080.087.14%68,035
Mar 25, 20260.070.070.070.070.07-100
Mar 24, 20260.060.070.060.070.0731.83%93,745
Mar 23, 20260.070.070.050.050.05-25.21%284,161
Mar 20, 20260.070.070.040.070.07-48.10%386,555
Mar 19, 20260.070.140.070.140.1471.00%4,437
Mar 18, 20260.080.080.060.080.08-42.03%24,950
Mar 17, 20260.140.140.100.140.1415.00%2,630
Mar 16, 20260.060.140.060.120.1248.15%2,681
Mar 13, 20260.090.100.070.080.08-19.00%45,337
Mar 12, 20260.110.110.100.100.10-4,402
Mar 11, 20260.110.110.080.100.10-138,305
Mar 10, 20260.110.110.100.100.10-11.50%276,482
Mar 9, 20260.140.140.110.110.11-23.91%44,830
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